Singapore markets closed
Straits Times Index
3,176.51 -11.15 (-0.35%) Nikkei
37,068.35 -1,011.35 (-2.66%) Hang Seng
16,224.14 -161.73 (-0.99%) FTSE 100
7,895.85 +18.80 (+0.24%) Bitcoin USD
63,583.75 -57.11 (-0.09%) CMC Crypto 200
1,379.03 +66.41 (+5.06%)
ConocoPhillips (COP)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:123.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COP240419C00123000 | 2024-04-18 11:50AM EDT | 2024-04-19 | 6.55 | 6.05 | 6.65 | +1.55 | +31.00% | 126 | 206 | 78.32% |
| COP240426C00123000 | 2024-04-19 12:56PM EDT | 2024-04-26 | 6.90 | 6.45 | 7.75 | +1.10 | +18.97% | 1 | 72 | 49.95% |
| COP240503C00123000 | 2024-04-10 1:19PM EDT | 2024-05-03 | 10.05 | 7.25 | 7.50 | 0.00 | - | 2 | 12 | 33.33% |
| COP240510C00123000 | 2024-04-16 10:51AM EDT | 2024-05-10 | 7.99 | 6.80 | 7.95 | 0.00 | - | 10 | 6 | 32.14% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COP240419P00123000 | 2024-04-15 12:46PM EDT | 2024-04-19 | 0.01 | 0.00 | 0.01 | -0.04 | -80.00% | 5 | 366 | 42.19% |
| COP240426P00123000 | 2024-04-18 3:57PM EDT | 2024-04-26 | 0.40 | 0.17 | 0.20 | 0.00 | - | 355 | 292 | 25.54% |
| COP240503P00123000 | 2024-04-18 1:52PM EDT | 2024-05-03 | 1.13 | 0.70 | 0.84 | 0.00 | - | 10 | 41 | 29.57% |
| COP240510P00123000 | 2024-04-19 1:11PM EDT | 2024-05-10 | 1.04 | 0.97 | 1.12 | -0.31 | -22.96% | 9 | 14 | 27.52% |
| COP240524P00123000 | 2024-04-18 3:54PM EDT | 2024-05-24 | 1.78 | 1.64 | 1.85 | -0.41 | -18.72% | 1 | 5 | 27.27% |
| COP240531P00123000 | 2024-04-12 1:29PM EDT | 2024-05-31 | 1.45 | 1.90 | 2.17 | 0.00 | - | 15 | 15 | 27.14% |
© 2024 Yahoo. All rights reserved.