Singapore markets close in 1 hour 44 minutes
Straits Times Index
3,097.80 +7.49 (+0.24%) Nikkei
33,231.27 -200.24 (-0.60%) Hang Seng
16,670.37 -159.93 (-0.95%) FTSE 100
7,529.35 +75.60 (+1.01%) Bitcoin USD
41,424.80 +2,012.78 (+5.11%) CMC Crypto 200
802.76 +11.20 (+1.41%)
ConocoPhillips (COP)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:125.00
Callsfor8 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COP231208C00125000 | 2023-12-01 10:59AM EST | 2023-12-08 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| COP231215C00125000 | 2023-12-01 1:21PM EST | 2023-12-15 | 0.14 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 12.50% |
| COP231222C00125000 | 2023-11-29 10:26AM EST | 2023-12-22 | 0.22 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| COP231229C00125000 | 2023-12-01 1:41PM EST | 2023-12-29 | 0.39 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| COP240105C00125000 | 2023-11-28 10:52AM EST | 2024-01-05 | 0.65 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| COP240119C00125000 | 2023-12-01 2:45PM EST | 2024-01-19 | 0.97 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 6.25% |
| COP240216C00125000 | 2023-12-01 1:38PM EST | 2024-02-16 | 1.97 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 3.13% |
| COP240517C00125000 | 2023-12-01 11:28AM EST | 2024-05-17 | 5.32 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 3.13% |
| COP240621C00125000 | 2023-12-01 2:30PM EST | 2024-06-21 | 5.65 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| COP250117C00125000 | 2023-12-01 1:55PM EST | 2025-01-17 | 10.52 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 1.56% |
| COP260116C00125000 | 2023-11-30 10:40AM EST | 2026-01-16 | 16.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
Putsfor8 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COP231208P00125000 | 2023-11-22 10:30AM EST | 2023-12-08 | 11.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| COP231215P00125000 | 2023-11-29 2:53PM EST | 2023-12-15 | 10.97 | 0.00 | 0.00 | 0.00 | - | 328 | 0 | 0.00% |
| COP231222P00125000 | 2023-11-02 10:57AM EST | 2023-12-22 | 6.35 | 9.40 | 10.25 | 0.00 | - | - | 10 | 30.18% |
| COP231229P00125000 | 2023-11-16 12:07PM EST | 2023-12-29 | 14.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| COP240119P00125000 | 2023-12-01 10:21AM EST | 2024-01-19 | 8.95 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| COP240216P00125000 | 2023-11-29 2:38PM EST | 2024-02-16 | 12.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| COP240517P00125000 | 2023-11-20 3:36PM EST | 2024-05-17 | 13.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COP240621P00125000 | 2023-11-06 3:56PM EST | 2024-06-21 | 13.65 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| COP250117P00125000 | 2023-11-30 10:03AM EST | 2025-01-17 | 17.10 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| COP260116P00125000 | 2023-11-06 10:32AM EST | 2026-01-16 | 21.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.