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
60,871.21 -2,336.64 (-3.70%) CMC Crypto 200
1,258.41 -99.60 (-7.33%)
ConocoPhillips (COP)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:110.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COP240517C00110000 | 2024-05-10 11:48AM EDT | 2024-05-17 | 12.30 | 10.85 | 13.30 | -0.95 | -7.17% | 4 | 3 | 78.52% |
| COP240614C00110000 | 2024-05-02 12:30PM EDT | 2024-06-14 | 13.00 | 11.10 | 13.55 | 0.00 | - | - | 2 | 39.50% |
| COP240621C00110000 | 2024-05-08 9:51AM EDT | 2024-06-21 | 13.89 | 12.35 | 13.50 | 0.00 | - | 10 | 2,506 | 35.69% |
| COP240719C00110000 | 2024-05-08 1:22PM EDT | 2024-07-19 | 14.20 | 13.35 | 14.00 | 0.00 | - | 10 | 258 | 31.14% |
| COP240816C00110000 | 2024-05-10 1:10PM EDT | 2024-08-16 | 14.91 | 14.30 | 15.05 | -0.44 | -2.87% | 1 | 167 | 31.89% |
| COP240920C00110000 | 2024-04-22 2:34PM EDT | 2024-09-20 | 23.05 | 14.90 | 15.65 | 0.00 | - | 169 | 178 | 29.97% |
| COP241115C00110000 | 2024-04-26 3:07PM EDT | 2024-11-15 | 24.05 | 15.70 | 17.20 | 0.00 | - | 20 | 41 | 30.49% |
| COP241220C00110000 | 2024-04-15 11:08AM EDT | 2024-12-20 | 26.80 | 16.25 | 18.10 | 0.00 | - | 1 | 179 | 30.78% |
| COP250117C00110000 | 2024-04-29 9:36AM EDT | 2025-01-17 | 25.15 | 18.15 | 18.80 | 0.00 | - | 1 | 1,738 | 31.02% |
| COP250620C00110000 | 2024-05-03 11:49AM EDT | 2025-06-20 | 21.10 | 21.40 | 22.00 | 0.00 | - | 1 | 34 | 31.51% |
| COP260116C00110000 | 2024-04-30 2:59PM EDT | 2026-01-16 | 29.40 | 22.95 | 26.95 | 0.00 | - | 1 | 216 | 34.29% |
| COP261218C00110000 | 2024-04-10 9:30AM EDT | 2026-12-18 | 36.78 | 0.00 | 0.00 | 0.00 | - | 2 | 40 | 0.00% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COP240510P00110000 | 2024-05-08 1:15PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 9 | 277 | 71.88% |
| COP240517P00110000 | 2024-05-10 10:11AM EDT | 2024-05-17 | 0.02 | 0.01 | 1.15 | -0.01 | -33.33% | 1 | 2,361 | 58.59% |
| COP240524P00110000 | 2024-05-03 3:51PM EDT | 2024-05-24 | 0.17 | 0.03 | 0.06 | 0.00 | - | 1 | 4 | 26.07% |
| COP240531P00110000 | 2024-05-06 9:30AM EDT | 2024-05-31 | 0.08 | 0.07 | 0.10 | -0.17 | -68.00% | 1 | 5 | 23.54% |
| COP240607P00110000 | 2024-05-08 3:56PM EDT | 2024-06-07 | 0.21 | 0.12 | 0.26 | 0.00 | - | 1 | 3 | 24.95% |
| COP240621P00110000 | 2024-05-10 11:11AM EDT | 2024-06-21 | 0.31 | 0.30 | 0.33 | 0.00 | - | 403 | 3,838 | 21.70% |
| COP240719P00110000 | 2024-05-09 11:03AM EDT | 2024-07-19 | 0.64 | 0.65 | 0.70 | 0.00 | - | 10 | 298 | 20.80% |
| COP240816P00110000 | 2024-05-08 12:35PM EDT | 2024-08-16 | 1.29 | 1.34 | 1.41 | -0.16 | -11.03% | 4 | 1,192 | 22.45% |
| COP240920P00110000 | 2024-05-07 3:35PM EDT | 2024-09-20 | 2.10 | 1.96 | 2.04 | 0.00 | - | 6 | 4,562 | 22.44% |
| COP241115P00110000 | 2024-05-08 3:25PM EDT | 2024-11-15 | 3.25 | 3.20 | 3.30 | 0.00 | - | 2 | 161 | 23.61% |
| COP241220P00110000 | 2024-05-10 2:54PM EDT | 2024-12-20 | 4.00 | 3.90 | 4.10 | +0.20 | +5.26% | 3 | 364 | 24.30% |
| COP250117P00110000 | 2024-05-09 9:56AM EDT | 2025-01-17 | 4.25 | 4.35 | 4.65 | 0.00 | - | 1 | 7,333 | 24.57% |
| COP250620P00110000 | 2024-05-10 2:39PM EDT | 2025-06-20 | 7.05 | 6.85 | 7.10 | +0.25 | +3.68% | 8 | 1,638 | 24.95% |
| COP260116P00110000 | 2024-05-06 2:57PM EDT | 2026-01-16 | 9.55 | 9.40 | 9.85 | 0.00 | - | 1 | 210 | 25.19% |
| COP260618P00110000 | 2024-01-24 1:42PM EDT | 2026-06-18 | 17.85 | 14.65 | 16.30 | 0.00 | - | 2 | 7 | 32.70% |
| COP261218P00110000 | 2024-05-08 3:49PM EDT | 2026-12-18 | 12.60 | 12.35 | 13.30 | -0.05 | -0.40% | 1 | 551 | 25.17% |
© 2024 Yahoo. All rights reserved.