Singapore markets close in 2 hours 17 minutes
Straits Times Index
3,173.41 -14.25 (-0.45%) Nikkei
37,068.35 -1,011.35 (-2.66%) Hang Seng
16,198.96 -186.91 (-1.14%) FTSE 100
7,877.05 +29.06 (+0.37%) Bitcoin USD
63,219.99 +2,290.76 (+3.76%) CMC Crypto 200
1,279.78 -32.84 (-2.50%)
ConocoPhillips (COP)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:100.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COP240419C00100000 | 2024-03-20 1:17PM EDT | 2024-04-19 | 21.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COP240517C00100000 | 2024-04-10 1:05PM EDT | 2024-05-17 | 31.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COP240621C00100000 | 2024-04-04 12:48PM EDT | 2024-06-21 | 32.20 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| COP240719C00100000 | 2024-04-04 1:25PM EDT | 2024-07-19 | 33.02 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| COP240816C00100000 | 2024-04-12 10:12AM EDT | 2024-08-16 | 35.53 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| COP240920C00100000 | 2024-04-15 2:33PM EDT | 2024-09-20 | 32.60 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| COP241115C00100000 | 2024-04-01 9:30AM EDT | 2024-11-15 | 31.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| COP241220C00100000 | 2024-02-12 1:40PM EDT | 2024-12-20 | 17.70 | 22.50 | 23.05 | 0.00 | - | 2 | 7 | 0.00% |
| COP250117C00100000 | 2024-04-16 10:03AM EDT | 2025-01-17 | 33.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| COP250620C00100000 | 2024-03-25 11:29AM EDT | 2025-06-20 | 32.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COP260116C00100000 | 2024-04-10 9:30AM EDT | 2026-01-16 | 40.03 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.00% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COP240419P00100000 | 2024-04-04 3:22PM EDT | 2024-04-19 | 0.02 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 50.00% |
| COP240426P00100000 | 2024-03-26 12:14PM EDT | 2024-04-26 | 0.04 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| COP240517P00100000 | 2024-04-17 10:59AM EDT | 2024-05-17 | 0.07 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| COP240621P00100000 | 2024-04-15 12:28PM EDT | 2024-06-21 | 0.20 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 12.50% |
| COP240719P00100000 | 2024-04-18 11:38AM EDT | 2024-07-19 | 0.35 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 12.50% |
| COP240816P00100000 | 2024-04-12 12:21PM EDT | 2024-08-16 | 0.57 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| COP240920P00100000 | 2024-04-12 12:44PM EDT | 2024-09-20 | 0.88 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| COP241115P00100000 | 2024-04-09 1:32PM EDT | 2024-11-15 | 1.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| COP241220P00100000 | 2024-04-05 12:09PM EDT | 2024-12-20 | 1.75 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 6.25% |
| COP250117P00100000 | 2024-04-18 9:30AM EDT | 2025-01-17 | 2.63 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| COP250620P00100000 | 2024-04-15 10:47AM EDT | 2025-06-20 | 3.90 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| COP260116P00100000 | 2024-04-18 11:19AM EDT | 2026-01-16 | 6.35 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| COP260618P00100000 | 2024-04-18 11:11AM EDT | 2026-06-18 | 7.62 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| COP261218P00100000 | 2024-01-16 4:12PM EDT | 2026-12-18 | 15.60 | 11.00 | 16.00 | 0.00 | - | 5 | 355 | 38.15% |
© 2024 Yahoo. All rights reserved.