Singapore markets open in 3 hours 49 minutes
Straits Times Index
3,065.94 -20.48 (-0.66%) S&P 500
4,554.89 +4.46 (+0.10%) Dow
35,416.98 +83.51 (+0.24%) Nasdaq
14,281.76 +40.73 (+0.29%) Bitcoin USD
38,146.73 +1,251.76 (+3.39%) CMC Crypto 200
788.36 +23.67 (+3.10%)
ConocoPhillips (COP)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 03:59PM EST
After hours:
Strike:116.00
Callsfor1 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COP231201C00116000 | 2023-11-28 3:35PM EST | 2023-12-01 | 0.80 | 0.88 | 0.93 | -0.21 | -20.79% | 83 | 1,263 | 28.86% |
| COP231208C00116000 | 2023-11-28 3:14PM EST | 2023-12-08 | 1.55 | 1.52 | 1.59 | +0.21 | +15.67% | 1,559 | 114 | 25.93% |
| COP231215C00116000 | 2023-11-28 1:45PM EST | 2023-12-15 | 2.16 | 2.05 | 2.11 | +0.55 | +34.16% | 24 | 112 | 25.43% |
| COP231222C00116000 | 2023-11-28 11:43AM EST | 2023-12-22 | 2.92 | 2.45 | 2.55 | -0.24 | -7.59% | 69 | 11 | 25.27% |
| COP231229C00116000 | 2023-11-28 10:53AM EST | 2023-12-29 | 3.20 | 2.81 | 2.94 | +0.70 | +28.00% | 6 | 102 | 25.22% |
| COP240105C00116000 | 2023-11-22 2:30PM EST | 2024-01-05 | 3.46 | 3.20 | 3.30 | 0.00 | - | - | 1 | 25.24% |
Putsfor1 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COP231201P00116000 | 2023-11-28 2:59PM EST | 2023-12-01 | 1.83 | 1.76 | 1.82 | -0.25 | -12.02% | 89 | 151 | 25.39% |
| COP231208P00116000 | 2023-11-28 1:47PM EST | 2023-12-08 | 2.39 | 2.28 | 2.35 | -0.18 | -7.00% | 52 | 38 | 22.22% |
| COP231215P00116000 | 2023-11-24 9:42AM EST | 2023-12-15 | 2.55 | 2.70 | 2.79 | 0.00 | - | 11 | 122 | 21.75% |
| COP231222P00116000 | 2023-11-27 2:55PM EST | 2023-12-22 | 3.60 | 3.00 | 3.15 | 0.00 | - | 42 | 42 | 21.50% |
| COP231229P00116000 | 2023-11-20 10:02AM EST | 2023-12-29 | 3.25 | 3.15 | 3.35 | 0.00 | - | 2 | 9 | 20.48% |
© 2023 Yahoo. All rights reserved.