Singapore markets closed
Straits Times Index
3,280.10 -7.65 (-0.23%) Nikkei
37,934.76 +306.28 (+0.81%) Hang Seng
17,651.15 +366.61 (+2.12%) FTSE 100
8,139.83 +60.97 (+0.75%) Bitcoin USD
63,506.78 -857.65 (-1.33%) CMC Crypto 200
1,329.64 -66.90 (-4.79%)
ConocoPhillips (COP)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:170.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COP240517C00170000 | 2023-11-24 1:12PM EDT | 2024-05-17 | 0.65 | 0.00 | 0.32 | 0.00 | - | 2 | 2 | 55.08% |
| COP240621C00170000 | 2024-04-09 12:25PM EDT | 2024-06-21 | 0.09 | 0.03 | 2.16 | 0.00 | - | 1 | 64 | 59.38% |
| COP240719C00170000 | 2024-04-15 3:42PM EDT | 2024-07-19 | 0.21 | 0.06 | 0.11 | 0.00 | - | 15 | 14 | 26.07% |
| COP240816C00170000 | 2024-04-24 10:24AM EDT | 2024-08-16 | 0.19 | 0.18 | 0.24 | 0.00 | - | 1 | 42 | 25.49% |
| COP240920C00170000 | 2024-04-17 9:59AM EDT | 2024-09-20 | 0.63 | 0.41 | 0.45 | 0.00 | - | 5 | 11 | 24.96% |
| COP241115C00170000 | 2024-04-24 3:37PM EDT | 2024-11-15 | 0.96 | 1.03 | 1.30 | 0.00 | - | 5 | 21 | 27.03% |
| COP241220C00170000 | 2024-04-19 9:45AM EDT | 2024-12-20 | 1.62 | 1.42 | 1.54 | 0.00 | - | 11 | 46 | 26.12% |
| COP250117C00170000 | 2024-04-12 9:42AM EDT | 2025-01-17 | 3.05 | 1.77 | 1.94 | 0.00 | - | 1 | 117 | 26.38% |
| COP250620C00170000 | 2024-04-24 10:52AM EDT | 2025-06-20 | 3.95 | 4.00 | 4.50 | 0.00 | - | 38 | 149 | 27.84% |
| COP260116C00170000 | 2024-04-03 2:39PM EDT | 2026-01-16 | 7.50 | 7.25 | 7.75 | 0.00 | - | 2 | 19 | 28.53% |
| COP260618C00170000 | 2024-03-14 10:55AM EDT | 2026-06-18 | 6.80 | 9.55 | 10.70 | 0.00 | - | 30 | 99 | 29.89% |
| COP261218C00170000 | 2024-04-08 3:45PM EDT | 2026-12-18 | 12.84 | 11.50 | 12.35 | 0.00 | - | 3 | 52 | 28.99% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COP240621P00170000 | 2023-02-14 1:19PM EDT | 2024-06-21 | 56.92 | 73.50 | 75.35 | 0.00 | - | - | 3 | 231.31% |
| COP250117P00170000 | 2023-04-03 9:30AM EDT | 2025-01-17 | 66.55 | 71.65 | 75.20 | 0.00 | - | 1 | 10 | 103.87% |
© 2024 Yahoo. All rights reserved.