Singapore markets close in 7 hours 39 minutes
Straits Times Index
3,295.43 +22.71 (+0.69%) Nikkei
38,301.68 +749.52 (+2.00%) Hang Seng
16,828.93 +317.24 (+1.92%) FTSE 100
8,044.81 +20.94 (+0.26%) Bitcoin USD
66,709.77 -373.81 (-0.56%) CMC Crypto 200
1,436.27 +21.51 (+1.52%)
ConocoPhillips (COP)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:145.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COP240426C00145000 | 2024-04-17 10:56AM EDT | 2024-04-26 | 0.05 | 0.00 | 0.03 | 0.00 | - | 1 | 17 | 50.00% |
| COP240503C00145000 | 2024-04-22 9:56AM EDT | 2024-05-03 | 0.06 | 0.05 | 0.08 | 0.00 | - | 1 | 4 | 34.57% |
| COP240510C00145000 | 2024-04-15 2:49PM EDT | 2024-05-10 | 0.38 | 0.10 | 0.14 | 0.00 | - | 2 | 2 | 29.25% |
| COP240517C00145000 | 2024-04-22 3:51PM EDT | 2024-05-17 | 0.17 | 0.16 | 0.21 | -0.03 | -15.00% | 5 | 3,824 | 26.66% |
| COP240524C00145000 | 2024-04-17 10:53AM EDT | 2024-05-24 | 0.41 | 0.25 | 0.29 | 0.00 | - | 4 | 7 | 25.15% |
| COP240621C00145000 | 2024-04-23 3:35PM EDT | 2024-06-21 | 0.79 | 0.71 | 0.82 | -0.13 | -14.13% | 53 | 1,436 | 23.90% |
| COP240719C00145000 | 2024-04-23 11:09AM EDT | 2024-07-19 | 1.36 | 1.42 | 1.49 | -0.12 | -8.11% | 493 | 1,768 | 23.99% |
| COP240816C00145000 | 2024-04-22 3:01PM EDT | 2024-08-16 | 2.44 | 2.21 | 2.25 | 0.00 | - | 9 | 441 | 24.48% |
| COP240920C00145000 | 2024-04-23 2:29PM EDT | 2024-09-20 | 3.15 | 3.00 | 3.15 | -0.20 | -5.97% | 27 | 446 | 24.83% |
| COP241115C00145000 | 2024-04-22 9:52AM EDT | 2024-11-15 | 4.65 | 4.75 | 6.00 | +0.05 | +1.09% | 1 | 247 | 29.46% |
| COP241220C00145000 | 2024-04-22 11:13AM EDT | 2024-12-20 | 5.65 | 5.60 | 5.80 | 0.00 | - | 75 | 116 | 26.72% |
| COP250117C00145000 | 2024-04-22 9:36AM EDT | 2025-01-17 | 6.65 | 6.40 | 6.75 | +0.50 | +8.13% | 2 | 2,621 | 27.58% |
| COP250620C00145000 | 2024-04-19 3:44PM EDT | 2025-06-20 | 10.30 | 9.95 | 10.35 | 0.00 | - | 1 | 478 | 28.69% |
| COP260116C00145000 | 2024-04-22 9:36AM EDT | 2026-01-16 | 13.43 | 12.60 | 14.70 | 0.00 | - | 4 | 475 | 29.90% |
| COP260618C00145000 | 2024-04-04 12:26PM EDT | 2026-06-18 | 17.24 | 16.05 | 17.10 | 0.00 | - | 25 | 25 | 29.99% |
| COP261218C00145000 | 2024-04-19 12:06PM EDT | 2026-12-18 | 18.98 | 18.05 | 19.55 | 0.00 | - | 1 | 11 | 29.91% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COP240621P00145000 | 2024-04-12 10:24AM EDT | 2024-06-21 | 12.95 | 15.55 | 17.40 | 0.00 | - | 154 | 154 | 34.13% |
| COP240719P00145000 | 2024-04-12 10:24AM EDT | 2024-07-19 | 13.45 | 15.30 | 16.75 | 0.00 | - | 79 | 79 | 24.59% |
| COP240816P00145000 | 2023-12-18 1:18PM EDT | 2024-08-16 | 30.15 | 36.50 | 40.60 | 0.00 | - | - | 3 | 100.10% |
| COP241115P00145000 | 2024-04-09 11:20AM EDT | 2024-11-15 | 17.70 | 18.25 | 19.35 | 0.00 | - | - | 1 | 24.34% |
| COP250117P00145000 | 2024-04-08 1:00PM EDT | 2025-01-17 | 17.35 | 19.30 | 20.10 | 0.00 | - | - | 31 | 23.20% |
| COP260116P00145000 | 2024-04-12 10:21AM EDT | 2026-01-16 | 22.47 | 22.45 | 26.05 | 0.00 | - | 1 | 34 | 24.30% |
© 2024 Yahoo. All rights reserved.