Singapore markets closed
Straits Times Index
3,290.70 +24.75 (+0.76%) Nikkei
38,229.11 +155.13 (+0.41%) Hang Seng
18,963.68 +425.87 (+2.30%) FTSE 100
8,433.76 +52.41 (+0.63%) Bitcoin USD
60,840.38 -2,015.98 (-3.21%) CMC Crypto 200
1,261.27 -96.74 (-7.12%)
ConocoPhillips (COP)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:95.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COP240517C00095000 | 2024-05-09 1:44PM EDT | 2024-05-17 | 29.25 | 25.25 | 29.05 | 0.00 | - | 10 | 0 | 102.34% |
| COP240621C00095000 | 2024-05-09 3:55PM EDT | 2024-06-21 | 26.65 | 25.80 | 29.50 | 0.00 | - | 290 | 1 | 53.22% |
| COP240719C00095000 | 2024-05-08 11:33AM EDT | 2024-07-19 | 29.04 | 26.95 | 29.90 | 0.00 | - | 2 | 3 | 50.24% |
| COP240816C00095000 | 2024-05-10 2:19PM EDT | 2024-08-16 | 28.50 | 26.50 | 30.25 | -9.22 | -24.44% | 1 | 5 | 55.90% |
| COP240920C00095000 | 2024-05-06 2:30PM EDT | 2024-09-20 | 30.27 | 26.85 | 30.50 | 0.00 | - | 30 | 42 | 49.37% |
| COP241220C00095000 | 2024-02-08 12:10PM EDT | 2024-12-20 | 24.80 | 21.45 | 23.35 | 0.00 | - | 1 | 1 | 0.00% |
| COP250117C00095000 | 2024-05-10 10:45AM EDT | 2025-01-17 | 31.21 | 28.60 | 30.65 | -0.07 | -0.22% | 3 | 122 | 36.46% |
| COP250620C00095000 | 2024-04-10 3:54PM EDT | 2025-06-20 | 42.93 | 31.25 | 33.85 | 0.00 | - | 10 | 23 | 37.98% |
| COP260116C00095000 | 2024-05-09 2:17PM EDT | 2026-01-16 | 35.25 | 33.15 | 35.55 | 0.00 | - | 18 | 59 | 34.54% |
| COP260618C00095000 | 2024-05-02 3:14PM EDT | 2026-06-18 | 37.02 | 34.65 | 36.70 | 0.00 | - | 17 | 18 | 33.10% |
| COP261218C00095000 | 2024-04-19 10:38AM EDT | 2026-12-18 | 43.75 | 36.55 | 39.60 | 0.00 | - | 1 | 2 | 34.60% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COP240517P00095000 | 2024-05-09 10:56AM EDT | 2024-05-17 | 0.05 | 0.00 | 0.05 | +0.01 | +25.00% | 3 | 1,167 | 73.44% |
| COP240621P00095000 | 2024-05-06 10:34AM EDT | 2024-06-21 | 0.08 | 0.01 | 0.09 | 0.00 | - | 2 | 574 | 35.45% |
| COP240719P00095000 | 2024-04-10 10:15AM EDT | 2024-07-19 | 0.17 | 0.05 | 0.09 | 0.00 | - | 1 | 7 | 27.44% |
| COP240816P00095000 | 2024-05-08 1:22PM EDT | 2024-08-16 | 0.27 | 0.18 | 0.24 | 0.00 | - | 1 | 583 | 27.34% |
| COP240920P00095000 | 2024-05-06 2:27PM EDT | 2024-09-20 | 0.54 | 0.40 | 0.45 | 0.00 | - | 1 | 534 | 26.64% |
| COP241115P00095000 | 2024-05-08 10:48AM EDT | 2024-11-15 | 1.05 | 0.89 | 1.07 | 0.00 | - | 10 | 68 | 27.64% |
| COP241220P00095000 | 2024-04-12 10:56AM EDT | 2024-12-20 | 1.28 | 1.26 | 1.43 | -0.04 | -3.03% | 1 | 64 | 27.61% |
| COP250117P00095000 | 2024-05-10 1:57PM EDT | 2025-01-17 | 1.57 | 1.51 | 1.69 | -0.43 | -21.50% | 100 | 2,648 | 27.41% |
| COP250321P00095000 | 2024-05-08 2:12PM EDT | 2025-03-21 | 2.35 | 2.19 | 2.63 | 0.00 | - | - | 3 | 28.49% |
| COP250620P00095000 | 2024-05-10 1:21PM EDT | 2025-06-20 | 3.40 | 3.25 | 3.45 | -0.60 | -15.00% | 44 | 853 | 27.83% |
| COP260116P00095000 | 2024-04-30 2:21PM EDT | 2026-01-16 | 5.05 | 4.95 | 5.50 | 0.00 | - | 4 | 286 | 27.60% |
| COP260618P00095000 | 2024-01-24 1:07PM EDT | 2026-06-18 | 11.40 | 9.35 | 10.30 | 0.00 | - | - | 21 | 34.09% |
| COP261218P00095000 | 2024-03-05 12:14PM EDT | 2026-12-18 | 10.15 | 6.65 | 7.55 | 0.00 | - | 8 | 154 | 25.92% |
© 2024 Yahoo. All rights reserved.