Singapore markets closed
Straits Times Index
3,204.82 +2.01 (+0.06%) Nikkei
32,402.41 -168.62 (-0.52%) Hang Seng
18,057.45 +402.04 (+2.28%) FTSE 100
7,683.91 +5.29 (+0.07%) Bitcoin USD
26,563.18 -20.68 (-0.08%) CMC Crypto 200
565.87 -2.18 (-0.38%)
ConocoPhillips (COP)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:115.00
Callsfor22 September 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COP230922C00115000 | 2023-09-22 3:11PM EDT | 2023-09-22 | 4.88 | 3.90 | 4.50 | +0.88 | +22.00% | 1 | 37 | 67.38% |
| COP230929C00115000 | 2023-09-22 2:25PM EDT | 2023-09-29 | 4.60 | 4.35 | 4.60 | -1.25 | -21.37% | 17 | 20 | 26.12% |
| COP231006C00115000 | 2023-09-19 12:38PM EDT | 2023-10-06 | 5.62 | 4.80 | 5.05 | -2.58 | -31.46% | 1 | 12 | 25.59% |
| COP231020C00115000 | 2023-09-22 3:11PM EDT | 2023-10-20 | 6.32 | 5.85 | 6.00 | -0.17 | -2.62% | 14 | 1,228 | 26.88% |
| COP231027C00115000 | 2023-09-20 3:00PM EDT | 2023-10-27 | 8.41 | 6.15 | 6.45 | 0.00 | - | 3 | 2 | 27.50% |
| COP231117C00115000 | 2023-09-22 3:49PM EDT | 2023-11-17 | 7.50 | 7.45 | 7.60 | -0.40 | -5.06% | 25 | 5,595 | 28.52% |
| COP231215C00115000 | 2023-09-22 10:20AM EDT | 2023-12-15 | 9.77 | 8.65 | 8.80 | +0.67 | +7.36% | 1 | 28 | 28.90% |
| COP240119C00115000 | 2023-09-22 12:20PM EDT | 2024-01-19 | 10.15 | 9.85 | 9.95 | +0.45 | +4.64% | 31 | 3,041 | 28.75% |
| COP240216C00115000 | 2023-09-22 1:23PM EDT | 2024-02-16 | 11.25 | 11.00 | 11.15 | -0.95 | -7.79% | 5 | 436 | 30.02% |
| COP240621C00115000 | 2023-09-22 1:39PM EDT | 2024-06-21 | 14.90 | 14.75 | 15.35 | -1.20 | -7.45% | 3 | 1,111 | 32.63% |
| COP250117C00115000 | 2023-09-22 2:56PM EDT | 2025-01-17 | 20.23 | 19.80 | 20.30 | -0.82 | -3.90% | 4 | 889 | 33.94% |
Putsfor22 September 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COP230922P00115000 | 2023-09-22 10:03AM EDT | 2023-09-22 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 4 | 80 | 31.25% |
| COP230929P00115000 | 2023-09-22 3:59PM EDT | 2023-09-29 | 0.52 | 0.51 | 0.55 | -0.17 | -24.64% | 16 | 308 | 28.47% |
| COP231006P00115000 | 2023-09-21 3:16PM EDT | 2023-10-06 | 1.13 | 1.02 | 1.11 | 0.00 | - | 4 | 280 | 28.47% |
| COP231013P00115000 | 2023-09-22 1:02PM EDT | 2023-10-13 | 1.29 | 1.46 | 1.53 | +0.02 | +1.57% | 7 | 84 | 27.81% |
| COP231020P00115000 | 2023-09-22 2:56PM EDT | 2023-10-20 | 1.69 | 1.82 | 1.89 | -0.24 | -12.44% | 35 | 3,920 | 27.31% |
| COP231027P00115000 | 2023-09-21 2:30PM EDT | 2023-10-27 | 2.01 | 2.12 | 2.28 | 0.00 | - | 5 | 17 | 27.44% |
| COP231117P00115000 | 2023-09-22 3:29PM EDT | 2023-11-17 | 3.10 | 3.30 | 3.45 | -0.35 | -10.14% | 90 | 2,798 | 28.58% |
| COP231215P00115000 | 2023-09-22 3:47PM EDT | 2023-12-15 | 4.30 | 4.20 | 4.35 | +0.35 | +8.86% | 36 | 205 | 27.58% |
| COP240119P00115000 | 2023-09-22 11:56AM EDT | 2024-01-19 | 5.05 | 5.30 | 5.40 | -0.30 | -5.61% | 23 | 1,749 | 27.27% |
| COP240216P00115000 | 2023-09-22 1:42PM EDT | 2024-02-16 | 6.35 | 6.20 | 6.40 | +0.57 | +9.86% | 5 | 684 | 28.00% |
| COP240517P00115000 | 2023-09-20 10:14AM EDT | 2024-05-17 | 6.75 | 8.50 | 8.70 | 0.00 | - | 2 | 22 | 28.25% |
| COP240621P00115000 | 2023-09-22 12:15PM EDT | 2024-06-21 | 9.25 | 9.25 | 9.45 | +2.35 | +34.06% | 25 | 1,840 | 28.28% |
| COP250117P00115000 | 2023-09-19 3:21PM EDT | 2025-01-17 | 11.90 | 12.90 | 13.70 | 0.00 | - | 1 | 1,036 | 29.33% |
© 2023 Yahoo. All rights reserved.
