Singapore markets closed
Straits Times Index
3,074.26 -12.98 (-0.42%) S&P 500
4,569.13 +19.79 (+0.44%) Dow
36,046.98 -7.45 (-0.02%) Nasdaq
14,242.31 +95.60 (+0.68%) Bitcoin USD
43,495.41 -528.98 (-1.20%) CMC Crypto 200
889.77 -2.95 (-0.33%)
ConocoPhillips (COP)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:07AM EST. Market open.
Strike:100.00
Callsfor8 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COP231215C00100000 | 2023-12-04 3:29PM EST | 2023-12-15 | 14.75 | 11.30 | 12.00 | 0.00 | - | 3 | 25 | 51.56% |
| COP240119C00100000 | 2023-12-05 10:53AM EST | 2024-01-19 | 15.85 | 12.35 | 12.90 | 0.00 | - | 4 | 3,658 | 34.67% |
| COP240216C00100000 | 2023-12-06 9:30AM EST | 2024-02-16 | 14.20 | 13.30 | 13.70 | 0.00 | - | 4 | 79 | 33.13% |
| COP240517C00100000 | 2023-12-01 2:50PM EST | 2024-05-17 | 19.40 | 15.65 | 16.35 | 0.00 | - | 10 | 373 | 33.37% |
| COP240621C00100000 | 2023-12-01 10:13AM EST | 2024-06-21 | 21.00 | 16.20 | 16.70 | 0.00 | - | 1 | 147 | 31.56% |
| COP250117C00100000 | 2023-11-22 9:34AM EST | 2025-01-17 | 21.40 | 19.95 | 20.65 | 0.00 | - | 5 | 94 | 31.66% |
| COP260116C00100000 | 2023-12-01 1:21PM EST | 2026-01-16 | 27.50 | 23.45 | 25.60 | 0.00 | - | 10 | 169 | 31.57% |
Putsfor8 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COP231208P00100000 | 2023-11-27 12:50PM EST | 2023-12-08 | 0.04 | 0.00 | 0.01 | 0.00 | - | 2 | 21 | 56.25% |
| COP231215P00100000 | 2023-12-06 2:18PM EST | 2023-12-15 | 0.09 | 0.05 | 0.07 | 0.00 | - | 45 | 1,000 | 37.11% |
| COP231222P00100000 | 2023-12-06 1:32PM EST | 2023-12-22 | 0.19 | 0.12 | 0.15 | 0.00 | - | 5 | 18 | 32.13% |
| COP231229P00100000 | 2023-11-27 12:53PM EST | 2023-12-29 | 0.23 | 0.19 | 0.23 | 0.00 | - | 10 | 16 | 29.35% |
| COP240105P00100000 | 2023-12-06 10:36AM EST | 2024-01-05 | 0.34 | 0.31 | 0.36 | 0.00 | - | 2 | 31 | 28.66% |
| COP240112P00100000 | 2023-12-04 12:55PM EST | 2024-01-12 | 0.29 | 0.45 | 0.51 | 0.00 | - | - | 10 | 28.32% |
| COP240119P00100000 | 2023-12-06 3:46PM EST | 2024-01-19 | 0.74 | 0.60 | 0.64 | 0.00 | - | 8 | 13,161 | 27.78% |
| COP240216P00100000 | 2023-12-06 12:47PM EST | 2024-02-16 | 1.61 | 1.48 | 1.64 | -0.24 | -12.97% | 1 | 710 | 30.24% |
| COP240517P00100000 | 2023-12-06 11:56AM EST | 2024-05-17 | 3.88 | 3.60 | 3.75 | 0.00 | - | 82 | 1,614 | 29.54% |
| COP240621P00100000 | 2023-12-06 9:30AM EST | 2024-06-21 | 4.25 | 4.20 | 4.55 | 0.00 | - | 1 | 526 | 29.79% |
| COP250117P00100000 | 2023-12-05 11:04AM EST | 2025-01-17 | 8.31 | 7.75 | 8.00 | +1.41 | +20.43% | 1 | 3,606 | 29.30% |
| COP260116P00100000 | 2023-12-05 11:04AM EST | 2026-01-16 | 10.80 | 10.55 | 12.55 | 0.00 | - | 1,400 | 2,027 | 29.21% |
© 2023 Yahoo. All rights reserved.