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%) Bitcoin USD
28,748.05 +594.21 (+2.11%) CMC Crypto 200
621.79 +7.58 (+1.23%)
ConocoPhillips (COP)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:115.00
Callsfor6 April 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COP230406C00115000 | 2023-03-31 3:30PM EDT | 2023-04-06 | 0.01 | 0.00 | 0.02 | -0.05 | -83.33% | 1 | 78 | 48.44% |
| COP230414C00115000 | 2023-03-29 11:08AM EDT | 2023-04-14 | 0.14 | 0.01 | 0.11 | 0.00 | - | 200 | 210 | 40.92% |
| COP230421C00115000 | 2023-03-31 3:12PM EDT | 2023-04-21 | 0.10 | 0.06 | 0.11 | +0.02 | +25.00% | 9 | 1,439 | 33.40% |
| COP230428C00115000 | 2023-03-29 1:56PM EDT | 2023-04-28 | 0.25 | 0.15 | 0.20 | 0.00 | - | 3 | 230 | 32.42% |
| COP230505C00115000 | 2023-03-31 3:30PM EDT | 2023-05-05 | 0.34 | 0.31 | 0.38 | -0.08 | -19.05% | 1 | 22 | 33.40% |
| COP230519C00115000 | 2023-03-31 3:32PM EDT | 2023-05-19 | 0.65 | 0.63 | 0.72 | -0.09 | -12.16% | 129 | 2,397 | 33.37% |
| COP230616C00115000 | 2023-03-31 1:40PM EDT | 2023-06-16 | 1.46 | 1.39 | 1.46 | -0.08 | -5.19% | 10 | 1,081 | 33.37% |
| COP230818C00115000 | 2023-03-31 3:24PM EDT | 2023-08-18 | 3.21 | 3.10 | 3.30 | -0.29 | -8.29% | 1 | 672 | 34.50% |
| COP231117C00115000 | 2023-03-31 1:53PM EDT | 2023-11-17 | 5.56 | 5.40 | 5.65 | +0.11 | +2.02% | 11 | 28 | 35.23% |
| COP240119C00115000 | 2023-03-31 10:36AM EDT | 2024-01-19 | 6.92 | 6.75 | 6.95 | +0.12 | +1.76% | 1 | 2,129 | 35.12% |
| COP240621C00115000 | 2023-03-24 10:43AM EDT | 2024-06-21 | 7.72 | 9.25 | 9.95 | 0.00 | - | 11 | 63 | 35.49% |
| COP250117C00115000 | 2023-03-29 10:13AM EDT | 2025-01-17 | 12.95 | 12.30 | 13.25 | 0.00 | - | 3 | 413 | 35.54% |
Putsfor6 April 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COP230406P00115000 | 2023-03-27 12:39PM EDT | 2023-04-06 | 17.30 | 15.60 | 15.95 | 0.00 | - | 10 | 0 | 66.99% |
| COP230414P00115000 | 2023-03-29 12:32PM EDT | 2023-04-14 | 15.50 | 15.60 | 16.10 | 0.00 | - | 1 | 1 | 50.39% |
| COP230421P00115000 | 2023-03-29 12:52PM EDT | 2023-04-21 | 15.23 | 15.60 | 16.00 | 0.00 | - | 25 | 73 | 37.79% |
| COP230428P00115000 | 2023-03-31 9:31AM EDT | 2023-04-28 | 15.28 | 15.60 | 16.05 | -0.32 | -2.05% | 1 | 1 | 34.28% |
| COP230519P00115000 | 2023-03-27 1:02PM EDT | 2023-05-19 | 17.80 | 16.00 | 16.45 | 0.00 | - | 12 | 1,940 | 32.57% |
| COP230616P00115000 | 2023-03-29 12:52PM EDT | 2023-06-16 | 16.36 | 16.60 | 16.90 | 0.00 | - | 25 | 1,559 | 30.42% |
| COP230818P00115000 | 2023-03-31 9:54AM EDT | 2023-08-18 | 18.15 | 18.10 | 18.55 | +0.15 | +0.83% | 5 | 237 | 31.86% |
| COP231117P00115000 | 2023-03-31 10:23AM EDT | 2023-11-17 | 20.15 | 20.15 | 20.50 | -0.05 | -0.25% | 2 | 21 | 32.00% |
| COP240119P00115000 | 2023-03-24 3:38PM EDT | 2024-01-19 | 24.65 | 20.90 | 21.65 | 0.00 | - | 26 | 1,059 | 31.89% |
| COP240621P00115000 | 2023-03-21 3:43PM EDT | 2024-06-21 | 24.50 | 23.45 | 24.45 | 0.00 | - | 1 | 52 | 32.52% |
| COP250117P00115000 | 2022-12-27 10:32AM EDT | 2025-01-17 | 22.55 | 0.00 | 0.00 | 0.00 | - | 12 | 61 | 0.00% |
© 2023 Yahoo. All rights reserved.
