Singapore markets close in 2 hours 35 minutes
Straits Times Index
3,284.64 -3.11 (-0.09%) Nikkei
37,934.76 +306.28 (+0.81%) Hang Seng
17,703.79 +419.25 (+2.43%) FTSE 100
8,078.86 +38.48 (+0.48%) Bitcoin USD
64,428.68 +145.83 (+0.23%) CMC Crypto 200
1,391.98 -4.56 (-0.33%)
ConocoPhillips (COP)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:140.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COP240426C00140000 | 2024-04-25 3:40PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| COP240503C00140000 | 2024-04-25 11:04AM EDT | 2024-05-03 | 0.13 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| COP240510C00140000 | 2024-04-22 2:06PM EDT | 2024-05-10 | 0.45 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 6.25% |
| COP240517C00140000 | 2024-04-25 3:36PM EDT | 2024-05-17 | 0.53 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 6.25% |
| COP240524C00140000 | 2024-04-19 2:40PM EDT | 2024-05-24 | 0.83 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| COP240531C00140000 | 2024-04-16 10:13AM EDT | 2024-05-31 | 1.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| COP240621C00140000 | 2024-04-25 3:49PM EDT | 2024-06-21 | 1.54 | 0.00 | 0.00 | 0.00 | - | 80 | 0 | 3.13% |
| COP240719C00140000 | 2024-04-25 2:58PM EDT | 2024-07-19 | 2.40 | 0.00 | 0.00 | 0.00 | - | 559 | 0 | 3.13% |
| COP240816C00140000 | 2024-04-25 11:42AM EDT | 2024-08-16 | 3.15 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| COP240920C00140000 | 2024-04-25 1:12PM EDT | 2024-09-20 | 4.30 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| COP241115C00140000 | 2024-04-25 2:17PM EDT | 2024-11-15 | 6.40 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 3.13% |
| COP241220C00140000 | 2024-04-25 2:37PM EDT | 2024-12-20 | 7.25 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 1.56% |
| COP250117C00140000 | 2024-04-25 11:47AM EDT | 2025-01-17 | 7.85 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 1.56% |
| COP250620C00140000 | 2024-04-24 12:12PM EDT | 2025-06-20 | 11.44 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| COP260116C00140000 | 2024-04-19 12:06PM EDT | 2026-01-16 | 16.43 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| COP260618C00140000 | 2024-04-12 9:40AM EDT | 2026-06-18 | 21.42 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| COP261218C00140000 | 2024-04-17 3:14PM EDT | 2026-12-18 | 20.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COP240426P00140000 | 2024-04-16 11:47AM EDT | 2024-04-26 | 10.37 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COP240510P00140000 | 2024-04-19 2:49PM EDT | 2024-05-10 | 11.03 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| COP240517P00140000 | 2024-04-11 11:51AM EDT | 2024-05-17 | 10.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COP240621P00140000 | 2024-04-12 10:24AM EDT | 2024-06-21 | 9.25 | 0.00 | 0.00 | 0.00 | - | 101 | 0 | 0.00% |
| COP240719P00140000 | 2024-04-12 10:24AM EDT | 2024-07-19 | 9.90 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| COP240816P00140000 | 2024-04-12 10:24AM EDT | 2024-08-16 | 10.95 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| COP240920P00140000 | 2024-04-09 3:22PM EDT | 2024-09-20 | 12.55 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| COP241220P00140000 | 2024-04-08 10:51AM EDT | 2024-12-20 | 14.15 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| COP250117P00140000 | 2024-04-15 1:00PM EDT | 2025-01-17 | 16.10 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| COP260116P00140000 | 2024-04-12 10:21AM EDT | 2026-01-16 | 19.82 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.