Singapore markets open in 3 hours 33 minutes
Straits Times Index
3,219.00 -1.98 (-0.06%) S&P 500
3,948.72 +11.75 (+0.30%) Dow
32,105.25 +75.14 (+0.23%) Nasdaq
11,787.40 +117.44 (+1.01%) Bitcoin USD
28,134.89 +787.93 (+2.88%) CMC Crypto 200
615.90 +18.44 (+3.09%)
ConocoPhillips (COP)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:125.00
Callsfor24 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COP230324C00125000 | 2023-03-21 9:39AM EDT | 2023-03-24 | 0.03 | 0.00 | 0.03 | 0.00 | - | 3 | 14 | 134.38% |
| COP230331C00125000 | 2023-03-14 11:52AM EDT | 2023-03-31 | 0.05 | 0.00 | 0.07 | 0.00 | - | 20 | 141 | 69.53% |
| COP230406C00125000 | 2023-03-23 11:11AM EDT | 2023-04-06 | 0.05 | 0.00 | 0.10 | -0.12 | -70.59% | 3 | 26 | 56.25% |
| COP230414C00125000 | 2023-03-17 10:01AM EDT | 2023-04-14 | 0.14 | 0.00 | 0.11 | 0.00 | - | 10 | 13 | 50.98% |
| COP230421C00125000 | 2023-03-22 3:46PM EDT | 2023-04-21 | 0.06 | 0.01 | 0.11 | 0.00 | - | 3 | 224 | 44.63% |
| COP230428C00125000 | 2023-03-20 9:35AM EDT | 2023-04-28 | 0.06 | 0.02 | 0.14 | 0.00 | - | 13 | 11 | 41.70% |
| COP230519C00125000 | 2023-03-23 11:58AM EDT | 2023-05-19 | 0.20 | 0.15 | 0.25 | -0.11 | -35.48% | 18 | 9,460 | 36.87% |
| COP230616C00125000 | 2023-03-23 11:48AM EDT | 2023-06-16 | 0.53 | 0.46 | 0.58 | -0.17 | -24.29% | 1 | 1,335 | 36.01% |
| COP230818C00125000 | 2023-03-23 1:27PM EDT | 2023-08-18 | 1.23 | 1.31 | 1.57 | -0.63 | -33.87% | 22 | 768 | 35.58% |
| COP231117C00125000 | 2023-03-22 2:36PM EDT | 2023-11-17 | 3.70 | 2.84 | 3.20 | 0.00 | - | 1 | 19 | 35.74% |
| COP240119C00125000 | 2023-03-23 2:51PM EDT | 2024-01-19 | 4.09 | 3.75 | 4.35 | -0.51 | -11.09% | 4 | 2,108 | 35.96% |
| COP240621C00125000 | 2023-03-13 1:31PM EDT | 2024-06-21 | 8.40 | 6.05 | 6.70 | 0.00 | - | 1 | 39 | 35.59% |
| COP250117C00125000 | 2023-03-20 9:33AM EDT | 2025-01-17 | 9.10 | 8.75 | 9.90 | 0.00 | - | 1 | 443 | 36.04% |
Putsfor24 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COP230324P00125000 | 2023-03-16 9:52AM EDT | 2023-03-24 | 30.65 | 28.35 | 28.80 | 0.00 | - | 3 | 12 | 193.95% |
| COP230331P00125000 | 2023-03-23 3:36PM EDT | 2023-03-31 | 29.10 | 28.90 | 29.50 | +15.49 | +113.81% | 1 | 2 | 113.09% |
| COP230421P00125000 | 2023-03-22 2:00PM EDT | 2023-04-21 | 25.39 | 28.90 | 29.50 | 0.00 | - | 1 | 0 | 61.91% |
| COP230519P00125000 | 2023-03-08 2:58PM EDT | 2023-05-19 | 19.50 | 28.90 | 29.55 | 0.00 | - | 1 | 431 | 49.78% |
| COP230616P00125000 | 2023-03-09 12:20PM EDT | 2023-06-16 | 26.90 | 29.00 | 29.65 | +7.70 | +40.10% | 1 | 452 | 41.99% |
| COP230818P00125000 | 2023-02-27 2:08PM EDT | 2023-08-18 | 22.00 | 29.55 | 30.10 | 0.00 | - | 25 | 492 | 35.28% |
| COP240119P00125000 | 2023-03-20 12:56PM EDT | 2024-01-19 | 32.05 | 31.20 | 32.30 | 0.00 | - | 6 | 1,135 | 33.77% |
| COP240621P00125000 | 2022-11-28 11:18AM EDT | 2024-06-21 | 23.65 | 24.75 | 25.75 | 0.00 | - | 4 | 6 | 0.00% |
| COP250117P00125000 | 2023-03-15 9:46AM EDT | 2025-01-17 | 35.45 | 35.50 | 36.80 | 0.00 | - | 1 | 221 | 32.68% |
© 2023 Yahoo. All rights reserved.
