Singapore markets close in 4 hours 45 minutes
Straits Times Index
3,286.61 -1.14 (-0.03%) Nikkei
37,894.75 +266.27 (+0.71%) Hang Seng
17,627.73 +343.19 (+1.99%) FTSE 100
8,078.86 +38.48 (+0.48%) Bitcoin USD
64,279.01 +132.88 (+0.21%) CMC Crypto 200
1,389.16 +6.58 (+0.48%)
ConocoPhillips (COP)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:155.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COP240517C00155000 | 2024-04-25 3:22PM EDT | 2024-05-17 | 0.02 | 0.02 | 0.04 | -0.02 | -50.00% | 2 | 29 | 31.06% |
| COP240524C00155000 | 2024-04-19 11:10AM EDT | 2024-05-24 | 0.10 | 0.03 | 0.08 | 0.00 | - | 2 | 2 | 29.79% |
| COP240621C00155000 | 2024-04-24 3:14PM EDT | 2024-06-21 | 0.20 | 0.17 | 0.22 | 0.00 | - | 8 | 1,798 | 25.10% |
| COP240719C00155000 | 2024-04-22 3:23PM EDT | 2024-07-19 | 0.53 | 0.41 | 0.47 | 0.00 | - | 5 | 65 | 24.00% |
| COP240816C00155000 | 2024-04-19 9:41AM EDT | 2024-08-16 | 1.12 | 0.81 | 0.88 | 0.00 | - | 1 | 11 | 24.28% |
| COP240920C00155000 | 2024-04-23 12:47PM EDT | 2024-09-20 | 1.46 | 1.37 | 1.55 | 0.00 | - | 7 | 110 | 25.00% |
| COP241115C00155000 | 2024-04-15 11:16AM EDT | 2024-11-15 | 3.50 | 2.57 | 2.95 | 0.00 | - | 90 | 142 | 26.66% |
| COP241220C00155000 | 2024-04-24 3:20PM EDT | 2024-12-20 | 3.20 | 3.25 | 3.40 | 0.00 | - | 2 | 36 | 26.05% |
| COP250117C00155000 | 2024-04-17 1:59PM EDT | 2025-01-17 | 4.20 | 3.85 | 4.05 | 0.00 | - | 1 | 1,579 | 26.50% |
| COP250620C00155000 | 2024-04-24 1:30PM EDT | 2025-06-20 | 6.95 | 7.15 | 7.50 | 0.00 | - | 27 | 173 | 28.25% |
| COP260116C00155000 | 2024-04-15 12:08PM EDT | 2026-01-16 | 11.95 | 10.85 | 11.35 | 0.00 | - | 5 | 16 | 29.05% |
| COP260618C00155000 | 2024-01-18 12:42PM EDT | 2026-06-18 | 5.15 | 5.65 | 6.55 | 0.00 | - | 5 | 5 | 19.31% |
| COP261218C00155000 | 2024-04-15 12:02PM EDT | 2026-12-18 | 16.70 | 15.10 | 16.45 | 0.00 | - | 3 | 3 | 29.62% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COP240621P00155000 | 2023-10-04 10:59AM EDT | 2024-06-21 | 42.10 | 35.70 | 36.35 | 0.00 | - | 1 | 1 | 95.62% |
| COP240920P00155000 | 2024-04-05 3:31PM EDT | 2024-09-20 | 22.19 | 24.90 | 27.40 | 0.00 | - | 1 | 1 | 29.48% |
| COP241220P00155000 | 2024-04-12 12:57PM EDT | 2024-12-20 | 25.40 | 24.65 | 26.90 | 0.00 | - | 31 | 31 | 21.46% |
| COP250117P00155000 | 2024-02-21 3:57PM EDT | 2025-01-17 | 42.60 | 31.45 | 32.85 | 0.00 | - | 3 | 0 | 36.63% |
© 2024 Yahoo. All rights reserved.