Singapore markets open in 6 hours 15 minutes
Straits Times Index
3,313.35 +9.69 (+0.29%) S&P 500
5,243.20 +21.78 (+0.42%) Dow
39,555.62 +124.11 (+0.31%) Nasdaq
16,504.41 +116.17 (+0.71%) Bitcoin USD
61,324.42 -1,442.38 (-2.30%) CMC Crypto 200
1,262.41 -28.98 (-2.24%)
ConocoPhillips (COP)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:45PM EDT. Market open.
Strike:65.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COP240621C00065000 | 2024-05-09 1:58PM EDT | 2024-06-21 | 59.15 | 54.65 | 57.95 | 0.00 | - | 2 | 0 | 99.61% |
| COP250117C00065000 | 2023-12-22 10:42AM EDT | 2025-01-17 | 53.75 | 42.55 | 47.45 | 0.00 | - | 1 | 77 | 0.00% |
| COP260116C00065000 | 2024-02-14 11:28AM EDT | 2026-01-16 | 47.10 | 54.05 | 59.00 | 0.00 | - | 15 | 1 | 42.11% |
| COP261218C00065000 | 2024-01-16 4:58PM EDT | 2026-12-18 | 45.25 | 46.50 | 51.50 | 0.00 | - | - | 10 | 0.00% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COP240517P00065000 | 2023-11-21 3:10PM EDT | 2024-05-17 | 0.17 | 0.00 | 0.27 | 0.00 | - | 1 | 5 | 273.83% |
| COP240621P00065000 | 2024-02-13 3:45PM EDT | 2024-06-21 | 0.16 | 0.00 | 0.48 | 0.00 | - | 800 | 877 | 95.51% |
| COP240719P00065000 | 2024-04-02 9:30AM EDT | 2024-07-19 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 2 | 25.00% |
| COP241220P00065000 | 2024-03-21 9:45AM EDT | 2024-12-20 | 0.51 | 0.15 | 0.23 | 0.00 | - | 3 | 101 | 39.89% |
| COP250117P00065000 | 2024-04-10 9:31AM EDT | 2025-01-17 | 0.18 | 0.09 | 0.29 | 0.00 | - | 5 | 5,333 | 39.01% |
| COP250620P00065000 | 2024-04-30 2:36PM EDT | 2025-06-20 | 0.55 | 0.51 | 0.62 | 0.00 | - | 12 | 19 | 35.18% |
| COP260116P00065000 | 2024-05-02 9:30AM EDT | 2026-01-16 | 1.32 | 1.15 | 1.32 | 0.00 | - | 2 | 24 | 33.66% |
| COP260618P00065000 | 2024-01-29 12:56PM EDT | 2026-06-18 | 3.40 | 0.54 | 4.80 | 0.00 | - | - | 1 | 44.06% |
| COP261218P00065000 | 2024-05-03 9:30AM EDT | 2026-12-18 | 2.57 | 0.00 | 2.64 | 0.00 | - | 1 | 8 | 32.57% |
© 2024 Yahoo. All rights reserved.