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
63,145.76 -1,305.50 (-2.03%) CMC Crypto 200
1,304.48 -92.06 (-6.59%)
ConocoPhillips (COP)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:60.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COP240621C00060000 | 2023-08-07 9:34AM EDT | 2024-06-21 | 54.70 | 62.75 | 63.60 | 0.00 | - | 2 | 20 | 0.00% |
| COP241220C00060000 | 2024-01-22 12:43PM EDT | 2024-12-20 | 48.20 | 51.50 | 56.00 | 0.00 | - | - | 2 | 0.00% |
| COP250117C00060000 | 2024-02-13 1:06PM EDT | 2025-01-17 | 50.80 | 58.25 | 62.50 | 0.00 | - | 4 | 16 | 0.00% |
| COP250620C00060000 | 2024-01-17 3:30PM EDT | 2025-06-20 | 47.52 | 49.00 | 54.00 | 0.00 | - | - | 1 | 0.00% |
| COP260116C00060000 | 2024-01-10 4:04PM EDT | 2026-01-16 | 52.50 | 49.50 | 54.45 | 0.00 | - | - | 10 | 0.00% |
| COP261218C00060000 | 2024-02-14 11:28AM EDT | 2026-12-18 | 51.90 | 59.00 | 64.00 | 0.00 | - | 15 | 23 | 0.00% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COP240517P00060000 | 2024-03-25 12:09PM EDT | 2024-05-17 | 0.02 | 0.00 | 0.14 | 0.00 | - | 1 | 15 | 133.20% |
| COP240621P00060000 | 2024-02-21 12:01PM EDT | 2024-06-21 | 0.05 | 0.00 | 0.03 | 0.00 | - | 5 | 114 | 69.53% |
| COP240719P00060000 | 2024-04-18 3:02PM EDT | 2024-07-19 | 0.17 | 0.00 | 2.13 | 0.00 | - | 3 | 4 | 102.93% |
| COP240816P00060000 | 2024-01-02 1:54PM EDT | 2024-08-16 | 0.54 | 0.00 | 2.25 | 0.00 | - | 1 | 3 | 90.21% |
| COP241115P00060000 | 2024-04-10 3:53PM EDT | 2024-11-15 | 0.06 | 0.02 | 2.18 | 0.00 | - | - | 3 | 66.68% |
| COP241220P00060000 | 2024-03-05 2:56PM EDT | 2024-12-20 | 0.31 | 0.00 | 0.31 | 0.00 | - | 1,000 | 1,024 | 48.58% |
| COP250117P00060000 | 2024-03-27 2:20PM EDT | 2025-01-17 | 0.14 | 0.00 | 2.24 | 0.00 | - | 10 | 633 | 58.47% |
| COP250620P00060000 | 2024-02-21 11:40AM EDT | 2025-06-20 | 0.86 | 0.00 | 0.83 | 0.00 | - | - | 1 | 43.70% |
| COP260116P00060000 | 2024-04-10 11:28AM EDT | 2026-01-16 | 0.82 | 0.75 | 0.97 | 0.00 | - | 5 | 45 | 36.84% |
© 2024 Yahoo. All rights reserved.