Singapore Markets closed
Straits Times Index
3,258.90 +1.72 (+0.05%) Nikkei
28,041.48 +258.55 (+0.93%) Hang Seng
20,400.11 +90.98 (+0.45%) FTSE 100
7,631.74 +11.31 (+0.15%) BTC-USD
28,477.11 -18.65 (-0.07%) CMC Crypto 200
621.79 +7.58 (+1.23%)
ConocoPhillips (COP)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:110.00
Callsfor6 April 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COP230406C00110000 | 2023-03-29 11:07AM EDT | 2023-04-06 | 0.10 | 0.00 | 0.05 | 0.00 | - | 150 | 162 | 44.73% |
| COP230414C00110000 | 2023-03-31 2:54PM EDT | 2023-04-14 | 0.11 | 0.09 | 0.16 | -0.05 | -31.25% | 1 | 25 | 34.38% |
| COP230421C00110000 | 2023-03-31 2:59PM EDT | 2023-04-21 | 0.26 | 0.25 | 0.29 | -0.10 | -27.78% | 23 | 2,203 | 31.69% |
| COP230428C00110000 | 2023-03-31 10:21AM EDT | 2023-04-28 | 0.54 | 0.47 | 0.53 | -0.19 | -26.03% | 1 | 59 | 32.11% |
| COP230505C00110000 | 2023-03-31 1:06PM EDT | 2023-05-05 | 0.90 | 0.81 | 0.92 | -0.10 | -10.00% | 2 | 194 | 34.11% |
| COP230519C00110000 | 2023-03-31 3:34PM EDT | 2023-05-19 | 1.40 | 1.37 | 1.45 | -0.17 | -10.83% | 164 | 10,442 | 34.02% |
| COP230616C00110000 | 2023-03-31 3:47PM EDT | 2023-06-16 | 2.48 | 2.43 | 2.50 | -0.20 | -7.46% | 18 | 3,269 | 34.33% |
| COP230818C00110000 | 2023-03-31 12:25PM EDT | 2023-08-18 | 4.60 | 4.45 | 4.70 | -0.30 | -6.12% | 39 | 1,567 | 35.41% |
| COP231117C00110000 | 2023-03-31 11:24AM EDT | 2023-11-17 | 7.10 | 6.95 | 7.25 | -0.15 | -2.07% | 3 | 51 | 35.99% |
| COP240119C00110000 | 2023-03-31 3:12PM EDT | 2024-01-19 | 8.31 | 8.05 | 8.75 | -0.31 | -3.60% | 10 | 1,154 | 36.19% |
| COP240621C00110000 | 2023-03-24 1:11PM EDT | 2024-06-21 | 9.70 | 10.85 | 11.65 | 0.00 | - | - | 71 | 35.96% |
| COP250117C00110000 | 2023-03-31 2:11PM EDT | 2025-01-17 | 14.50 | 13.80 | 14.75 | +1.90 | +15.08% | 1 | 238 | 35.50% |
Putsfor6 April 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COP230406P00110000 | 2023-03-21 3:54PM EDT | 2023-04-06 | 11.25 | 10.60 | 10.95 | 0.00 | - | - | 0 | 55.37% |
| COP230414P00110000 | 2023-03-06 2:21PM EDT | 2023-04-14 | 5.35 | 10.60 | 11.10 | 0.00 | - | - | 3 | 39.99% |
| COP230421P00110000 | 2023-03-31 10:10AM EDT | 2023-04-21 | 10.65 | 10.65 | 11.00 | -0.11 | -1.02% | 2 | 412 | 29.40% |
| COP230428P00110000 | 2023-03-28 10:31AM EDT | 2023-04-28 | 12.72 | 10.85 | 11.25 | 0.00 | - | 1 | 3 | 30.84% |
| COP230505P00110000 | 2023-03-28 11:21AM EDT | 2023-05-05 | 12.80 | 11.05 | 11.55 | 0.00 | - | 15 | 16 | 32.01% |
| COP230519P00110000 | 2023-03-30 9:30AM EDT | 2023-05-19 | 10.95 | 11.80 | 12.10 | 0.00 | - | 2 | 4,367 | 32.69% |
| COP230616P00110000 | 2023-03-31 1:37PM EDT | 2023-06-16 | 12.55 | 12.65 | 12.95 | -0.20 | -1.57% | 8 | 3,258 | 32.08% |
| COP230818P00110000 | 2023-03-31 3:47PM EDT | 2023-08-18 | 14.70 | 14.60 | 14.90 | -2.45 | -14.29% | 10 | 824 | 32.83% |
| COP231117P00110000 | 2023-03-23 2:23PM EDT | 2023-11-17 | 19.25 | 16.80 | 17.15 | 0.00 | - | - | 32 | 33.09% |
| COP240119P00110000 | 2023-03-24 11:07AM EDT | 2024-01-19 | 22.10 | 17.70 | 18.70 | 0.00 | - | 2 | 1,758 | 33.81% |
| COP250117P00110000 | 2023-03-15 1:05PM EDT | 2025-01-17 | 27.80 | 22.40 | 24.25 | 0.00 | - | - | 994 | 33.10% |
© 2023 Yahoo. All rights reserved.
