Singapore markets open in 19 minutes
Straits Times Index
3,187.66 +32.97 (+1.05%) S&P 500
5,011.12 -11.09 (-0.22%) Dow
37,775.38 +22.07 (+0.06%) Nasdaq
15,601.50 -81.87 (-0.52%) Bitcoin USD
63,119.20 +1,983.31 (+3.24%) CMC Crypto 200
1,303.19 +417.65 (+46.73%)
ConocoPhillips (COP)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:75.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COP240517C00075000 | 2023-12-29 4:46PM EDT | 2024-05-17 | 41.55 | 34.60 | 39.00 | 0.00 | - | 1 | 2 | 0.00% |
| COP240621C00075000 | 2024-04-11 12:54PM EDT | 2024-06-21 | 56.96 | 51.15 | 54.65 | 0.00 | - | 1 | 14 | 55.86% |
| COP240719C00075000 | 2024-02-28 3:39PM EDT | 2024-07-19 | 38.19 | 51.60 | 54.95 | 0.00 | - | - | 2 | 60.30% |
| COP250117C00075000 | 2024-02-14 3:21PM EDT | 2025-01-17 | 36.97 | 44.00 | 49.00 | 0.00 | - | 2 | 112 | 0.00% |
| COP250620C00075000 | 2024-03-04 11:23AM EDT | 2025-06-20 | 41.19 | 56.05 | 60.35 | 0.00 | - | 7 | 1 | 53.63% |
| COP260116C00075000 | 2024-01-19 10:30AM EDT | 2026-01-16 | 35.10 | 39.05 | 40.00 | 0.00 | - | 2 | 67 | 0.00% |
| COP261218C00075000 | 2024-04-11 12:54PM EDT | 2026-12-18 | 59.90 | 54.05 | 58.90 | 0.00 | - | 1 | 4 | 37.24% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COP240419P00075000 | 2024-01-16 1:12PM EDT | 2024-04-19 | 0.21 | 0.02 | 0.54 | 0.00 | - | - | 2 | 529.69% |
| COP240517P00075000 | 2024-02-13 2:56PM EDT | 2024-05-17 | 0.13 | 0.00 | 0.95 | 0.00 | - | 10 | 34 | 107.91% |
| COP240621P00075000 | 2024-04-09 9:30AM EDT | 2024-06-21 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 1,078 | 69.58% |
| COP240816P00075000 | 2024-03-27 9:30AM EDT | 2024-08-16 | 0.11 | 0.00 | 0.29 | 0.00 | - | 3 | 42 | 48.63% |
| COP240920P00075000 | 2024-02-09 4:56PM EDT | 2024-09-20 | 0.74 | 0.46 | 0.52 | 0.00 | - | 2 | 3,002 | 47.51% |
| COP241220P00075000 | 2024-04-15 2:52PM EDT | 2024-12-20 | 0.41 | 0.36 | 0.45 | 0.00 | - | 2 | 176 | 36.69% |
| COP250117P00075000 | 2024-04-18 11:45AM EDT | 2025-01-17 | 0.53 | 0.44 | 0.54 | +0.02 | +3.92% | 10 | 1,187 | 35.99% |
| COP250620P00075000 | 2024-04-01 12:29PM EDT | 2025-06-20 | 1.10 | 1.16 | 1.26 | 0.00 | - | 1 | 11 | 34.58% |
| COP260116P00075000 | 2024-04-15 11:13AM EDT | 2026-01-16 | 1.89 | 2.02 | 2.21 | 0.00 | - | 2 | 93 | 32.82% |
| COP261218P00075000 | 2024-03-14 9:56AM EDT | 2026-12-18 | 4.20 | 2.07 | 4.25 | 0.00 | - | 5 | 6 | 32.64% |
© 2024 Yahoo. All rights reserved.