Singapore markets close in 4 hours 50 minutes
Straits Times Index
3,271.17 -28.87 (-0.87%) Nikkei
38,278.50 -556.60 (-1.43%) Hang Seng
18,432.83 -46.54 (-0.25%) FTSE 100
8,313.67 +100.18 (+1.22%) Bitcoin USD
62,920.32 -294.99 (-0.47%) CMC Crypto 200
1,303.53 -61.59 (-4.51%)
ConocoPhillips (COP)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:90.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COP240517C00090000 | 2024-05-01 11:34AM EDT | 2024-05-17 | 34.65 | 32.55 | 35.25 | 0.00 | - | 16 | 27 | 112.70% |
| COP240621C00090000 | 2024-04-24 3:59PM EDT | 2024-06-21 | 39.52 | 31.80 | 35.25 | 0.00 | - | 2 | 32 | 77.34% |
| COP240719C00090000 | 2024-05-01 11:34AM EDT | 2024-07-19 | 34.90 | 32.05 | 35.45 | 0.00 | - | 16 | 19 | 62.78% |
| COP240816C00090000 | 2024-01-04 4:48PM EDT | 2024-08-16 | 28.42 | 21.25 | 23.25 | 0.00 | - | 2 | 11 | 0.00% |
| COP240920C00090000 | 2024-04-16 1:40PM EDT | 2024-09-20 | 40.25 | 32.40 | 36.20 | 0.00 | - | 50 | 26 | 51.22% |
| COP241220C00090000 | 2024-02-12 3:34PM EDT | 2024-12-20 | 25.27 | 30.45 | 31.15 | 0.00 | - | 18 | 23 | 0.00% |
| COP250117C00090000 | 2024-04-19 10:38AM EDT | 2025-01-17 | 42.35 | 34.35 | 36.15 | 0.00 | - | 1 | 104 | 37.15% |
| COP250620C00090000 | 2024-04-04 2:40PM EDT | 2025-06-20 | 45.10 | 35.80 | 36.95 | 0.00 | - | 3 | 4 | 32.25% |
| COP260116C00090000 | 2024-04-24 3:59PM EDT | 2026-01-16 | 44.52 | 38.80 | 39.95 | 0.00 | - | 1 | 26 | 33.98% |
| COP260618C00090000 | 2024-01-12 11:39AM EDT | 2026-06-18 | 29.95 | 28.65 | 30.75 | 0.00 | - | - | 2 | 0.00% |
| COP261218C00090000 | 2024-04-19 9:34AM EDT | 2026-12-18 | 46.60 | 41.00 | 43.05 | 0.00 | - | 2 | 7 | 33.15% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COP240517P00090000 | 2024-05-06 9:30AM EDT | 2024-05-17 | 0.04 | 0.00 | 0.03 | 0.00 | - | 5 | 1,245 | 71.88% |
| COP240531P00090000 | 2024-04-12 1:29PM EDT | 2024-05-31 | 0.13 | 0.00 | 0.75 | 0.00 | - | 15 | 15 | 73.34% |
| COP240621P00090000 | 2024-05-06 10:37AM EDT | 2024-06-21 | 0.05 | 0.01 | 0.09 | 0.00 | - | 1 | 638 | 42.19% |
| COP240719P00090000 | 2024-05-07 1:59PM EDT | 2024-07-19 | 0.06 | 0.05 | 0.08 | -0.07 | -53.85% | 2 | 244 | 32.52% |
| COP240816P00090000 | 2024-04-15 10:27AM EDT | 2024-08-16 | 0.23 | 0.13 | 0.18 | 0.00 | - | 47 | 119 | 31.30% |
| COP240920P00090000 | 2024-04-08 3:46PM EDT | 2024-09-20 | 0.37 | 0.28 | 0.33 | 0.00 | - | 1 | 3,662 | 30.05% |
| COP241115P00090000 | 2024-04-23 1:13PM EDT | 2024-11-15 | 0.70 | 0.69 | 0.75 | 0.00 | - | - | 2 | 30.10% |
| COP241220P00090000 | 2024-05-06 3:41PM EDT | 2024-12-20 | 1.02 | 0.91 | 1.01 | 0.00 | - | 1 | 271 | 29.79% |
| COP250117P00090000 | 2024-05-02 1:55PM EDT | 2025-01-17 | 1.38 | 1.11 | 1.24 | 0.00 | - | 2 | 3,687 | 29.66% |
| COP250620P00090000 | 2024-05-03 11:53AM EDT | 2025-06-20 | 3.05 | 2.50 | 2.68 | 0.00 | - | 4 | 403 | 29.63% |
| COP260116P00090000 | 2024-05-06 11:59AM EDT | 2026-01-16 | 4.24 | 4.15 | 4.45 | 0.00 | - | 3 | 68 | 29.08% |
| COP260618P00090000 | 2024-05-01 11:03AM EDT | 2026-06-18 | 5.60 | 5.05 | 5.80 | 0.00 | - | 1 | 3 | 29.13% |
| COP261218P00090000 | 2024-04-08 11:57AM EDT | 2026-12-18 | 5.75 | 6.40 | 7.05 | 0.00 | - | 5 | 49 | 28.62% |
© 2024 Yahoo. All rights reserved.