Singapore markets closed
Straits Times Index
3,287.75 -5.38 (-0.16%) S&P 500
5,071.63 +1.08 (+0.02%) Dow
38,460.92 -42.77 (-0.11%) Nasdaq
15,712.75 +16.11 (+0.10%) Bitcoin USD
63,067.29 -3,069.04 (-4.64%) CMC Crypto 200
1,352.08 -30.49 (-2.21%)
ConocoPhillips (COP)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:125.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COP240426C00125000 | 2024-04-24 3:06PM EDT | 2024-04-26 | 4.37 | 0.00 | 0.00 | 0.00 | - | 450 | 599 | 0.00% |
| COP240503C00125000 | 2024-04-18 9:51AM EDT | 2024-05-03 | 5.20 | 0.00 | 0.00 | 0.00 | - | 1 | 31 | 0.00% |
| COP240510C00125000 | 2024-04-18 1:36PM EDT | 2024-05-10 | 5.36 | 0.00 | 0.00 | 0.00 | - | 2 | 10 | 0.00% |
| COP240517C00125000 | 2024-04-24 10:01AM EDT | 2024-05-17 | 5.55 | 0.00 | 0.00 | 0.00 | - | 10 | 5,371 | 0.00% |
| COP240524C00125000 | 2024-04-17 12:00PM EDT | 2024-05-24 | 6.32 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| COP240531C00125000 | 2024-04-18 10:47AM EDT | 2024-05-31 | 5.90 | 0.00 | 0.00 | 0.00 | - | - | 44 | 0.00% |
| COP240621C00125000 | 2024-04-24 3:35PM EDT | 2024-06-21 | 7.60 | 0.00 | 0.00 | 0.00 | - | 6 | 2,229 | 0.00% |
| COP240719C00125000 | 2024-04-22 3:13PM EDT | 2024-07-19 | 9.46 | 0.00 | 0.00 | 0.00 | - | 187 | 557 | 0.00% |
| COP240816C00125000 | 2024-04-22 10:08AM EDT | 2024-08-16 | 9.60 | 0.00 | 0.00 | 0.00 | - | 3 | 416 | 0.00% |
| COP240920C00125000 | 2024-04-24 1:29PM EDT | 2024-09-20 | 10.65 | 0.00 | 0.00 | 0.00 | - | 2 | 3,776 | 0.00% |
| COP241115C00125000 | 2024-04-19 12:37PM EDT | 2024-11-15 | 13.50 | 0.00 | 0.00 | 0.00 | - | 104 | 105 | 0.00% |
| COP241220C00125000 | 2024-04-24 10:54AM EDT | 2024-12-20 | 13.85 | 0.00 | 0.00 | 0.00 | - | 1 | 112 | 0.00% |
| COP250117C00125000 | 2024-04-22 9:41AM EDT | 2025-01-17 | 14.20 | 0.00 | 0.00 | 0.00 | - | 4 | 1,684 | 0.00% |
| COP250620C00125000 | 2024-04-18 9:47AM EDT | 2025-06-20 | 18.20 | 0.00 | 0.00 | 0.00 | - | 1 | 202 | 0.00% |
| COP260116C00125000 | 2024-04-18 12:58PM EDT | 2026-01-16 | 22.45 | 0.00 | 0.00 | 0.00 | - | 1 | 163 | 0.00% |
| COP260618C00125000 | 2024-03-08 4:59PM EDT | 2026-06-18 | 14.60 | 26.80 | 28.45 | 0.00 | - | 6 | 18 | 35.69% |
| COP261218C00125000 | 2024-04-22 10:55AM EDT | 2026-12-18 | 27.02 | 0.00 | 0.00 | 0.00 | - | 2 | 37 | 0.00% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COP240426P00125000 | 2024-04-24 3:27PM EDT | 2024-04-26 | 0.07 | 0.00 | 0.00 | 0.00 | - | 70 | 267 | 12.50% |
| COP240503P00125000 | 2024-04-24 11:17AM EDT | 2024-05-03 | 1.04 | 0.00 | 0.00 | 0.00 | - | 3 | 453 | 6.25% |
| COP240510P00125000 | 2024-04-24 12:31PM EDT | 2024-05-10 | 1.30 | 0.00 | 0.00 | 0.00 | - | 3 | 146 | 3.13% |
| COP240517P00125000 | 2024-04-24 3:16PM EDT | 2024-05-17 | 1.71 | 0.00 | 0.00 | 0.00 | - | 49 | 1,393 | 3.13% |
| COP240524P00125000 | 2024-04-23 3:41PM EDT | 2024-05-24 | 1.89 | 0.00 | 0.00 | 0.00 | - | 169 | 160 | 3.13% |
| COP240621P00125000 | 2024-04-24 3:47PM EDT | 2024-06-21 | 2.92 | 0.00 | 0.00 | 0.00 | - | 1,047 | 1,623 | 1.56% |
| COP240719P00125000 | 2024-04-24 2:08PM EDT | 2024-07-19 | 3.65 | 0.00 | 0.00 | 0.00 | - | 8 | 1,186 | 1.56% |
| COP240816P00125000 | 2024-04-24 1:00PM EDT | 2024-08-16 | 5.00 | 0.00 | 0.00 | 0.00 | - | 37 | 594 | 1.56% |
| COP240920P00125000 | 2024-04-24 10:08AM EDT | 2024-09-20 | 5.80 | 0.00 | 0.00 | 0.00 | - | 4 | 763 | 1.56% |
| COP241115P00125000 | 2024-04-24 1:36PM EDT | 2024-11-15 | 7.35 | 0.00 | 0.00 | 0.00 | - | 28 | 610 | 1.56% |
| COP241220P00125000 | 2024-04-12 10:01AM EDT | 2024-12-20 | 7.00 | 0.00 | 0.00 | 0.00 | - | 15 | 71 | 0.78% |
| COP250117P00125000 | 2024-04-24 12:01PM EDT | 2025-01-17 | 8.75 | 0.00 | 0.00 | 0.00 | - | 2 | 1,515 | 0.78% |
| COP250620P00125000 | 2024-04-10 1:16PM EDT | 2025-06-20 | 10.95 | 0.00 | 0.00 | 0.00 | - | 106 | 465 | 0.78% |
| COP260116P00125000 | 2024-04-10 10:59AM EDT | 2026-01-16 | 12.71 | 0.00 | 0.00 | 0.00 | - | 7 | 246 | 0.78% |
| COP261218P00125000 | 2024-04-03 1:21PM EDT | 2026-12-18 | 16.90 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.39% |
© 2024 Yahoo. All rights reserved.