Singapore markets closed
Straits Times Index
3,280.10 -7.65 (-0.23%) Nikkei
37,934.76 +306.28 (+0.81%) Hang Seng
17,651.15 +366.61 (+2.12%) FTSE 100
8,122.75 +43.89 (+0.54%) Bitcoin USD
64,100.20 +609.14 (+0.96%) CMC Crypto 200
1,389.32 -7.21 (-0.52%)
ConocoPhillips (COP)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:130.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COP240426C00130000 | 2024-04-25 3:59PM EDT | 2024-04-26 | 0.78 | 0.00 | 0.00 | 0.00 | - | 259 | 956 | 0.00% |
| COP240503C00130000 | 2024-04-25 3:47PM EDT | 2024-05-03 | 2.71 | 0.00 | 0.00 | 0.00 | - | 67 | 791 | 0.00% |
| COP240510C00130000 | 2024-04-25 3:01PM EDT | 2024-05-10 | 3.20 | 0.00 | 0.00 | 0.00 | - | 13 | 213 | 0.00% |
| COP240517C00130000 | 2024-04-25 3:52PM EDT | 2024-05-17 | 3.41 | 0.00 | 0.00 | 0.00 | - | 82 | 6,865 | 0.00% |
| COP240524C00130000 | 2024-04-25 1:50PM EDT | 2024-05-24 | 3.55 | 0.00 | 0.00 | 0.00 | - | 20 | 60 | 0.00% |
| COP240531C00130000 | 2024-04-25 3:44PM EDT | 2024-05-31 | 4.20 | 0.00 | 0.00 | 0.00 | - | 2 | 23 | 0.00% |
| COP240621C00130000 | 2024-04-25 3:38PM EDT | 2024-06-21 | 5.19 | 0.00 | 0.00 | 0.00 | - | 498 | 3,414 | 0.00% |
| COP240719C00130000 | 2024-04-25 3:59PM EDT | 2024-07-19 | 6.15 | 0.00 | 0.00 | 0.00 | - | 220 | 1,295 | 0.00% |
| COP240816C00130000 | 2024-04-25 3:32PM EDT | 2024-08-16 | 7.65 | 0.00 | 0.00 | 0.00 | - | 134 | 384 | 0.00% |
| COP240920C00130000 | 2024-04-25 3:41PM EDT | 2024-09-20 | 8.65 | 0.00 | 0.00 | 0.00 | - | 57 | 1,069 | 0.00% |
| COP241115C00130000 | 2024-04-25 9:49AM EDT | 2024-11-15 | 10.15 | 0.00 | 0.00 | 0.00 | - | 1 | 71 | 0.00% |
| COP241220C00130000 | 2024-04-25 9:30AM EDT | 2024-12-20 | 11.55 | 0.00 | 0.00 | 0.00 | - | 3 | 305 | 0.00% |
| COP250117C00130000 | 2024-04-22 2:27PM EDT | 2025-01-17 | 12.97 | 0.00 | 0.00 | 0.00 | - | 11 | 4,651 | 0.00% |
| COP250620C00130000 | 2024-04-25 11:19AM EDT | 2025-06-20 | 16.05 | 0.00 | 0.00 | 0.00 | - | 4 | 738 | 0.00% |
| COP260116C00130000 | 2024-04-22 9:36AM EDT | 2026-01-16 | 19.50 | 0.00 | 0.00 | 0.00 | - | 1 | 559 | 0.00% |
| COP260618C00130000 | 2024-04-18 2:25PM EDT | 2026-06-18 | 21.73 | 0.00 | 0.00 | 0.00 | - | 3 | 18 | 0.00% |
| COP261218C00130000 | 2024-04-22 10:55AM EDT | 2026-12-18 | 24.67 | 0.00 | 0.00 | 0.00 | - | 2 | 45 | 0.00% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COP240426P00130000 | 2024-04-25 3:59PM EDT | 2024-04-26 | 0.68 | 0.00 | 0.00 | 0.00 | - | 228 | 312 | 0.78% |
| COP240503P00130000 | 2024-04-25 3:50PM EDT | 2024-05-03 | 2.14 | 0.00 | 0.00 | 0.00 | - | 30 | 205 | 0.20% |
| COP240510P00130000 | 2024-04-25 12:22PM EDT | 2024-05-10 | 2.95 | 0.00 | 0.00 | 0.00 | - | 2 | 103 | 0.20% |
| COP240517P00130000 | 2024-04-25 3:14PM EDT | 2024-05-17 | 3.30 | 0.00 | 0.00 | 0.00 | - | 13 | 3,037 | 0.20% |
| COP240524P00130000 | 2024-04-25 12:28PM EDT | 2024-05-24 | 3.85 | 0.00 | 0.00 | 0.00 | - | 24 | 62 | 0.10% |
| COP240531P00130000 | 2024-04-25 11:20AM EDT | 2024-05-31 | 4.45 | 0.00 | 0.00 | 0.00 | - | 11 | 12 | 0.10% |
| COP240621P00130000 | 2024-04-25 3:57PM EDT | 2024-06-21 | 4.75 | 0.00 | 0.00 | 0.00 | - | 868 | 1,755 | 0.10% |
| COP240719P00130000 | 2024-04-25 3:42PM EDT | 2024-07-19 | 5.25 | 0.00 | 0.00 | 0.00 | - | 888 | 1,615 | 0.10% |
| COP240816P00130000 | 2024-04-25 1:48PM EDT | 2024-08-16 | 6.55 | 0.00 | 0.00 | 0.00 | - | 227 | 353 | 0.05% |
| COP240920P00130000 | 2024-04-25 3:43PM EDT | 2024-09-20 | 7.25 | 0.00 | 0.00 | 0.00 | - | 96 | 1,262 | 0.05% |
| COP241115P00130000 | 2024-04-24 1:11PM EDT | 2024-11-15 | 9.60 | 0.00 | 0.00 | 0.00 | - | 62 | 197 | 0.05% |
| COP241220P00130000 | 2024-04-25 12:10PM EDT | 2024-12-20 | 10.15 | 0.00 | 0.00 | 0.00 | - | 3 | 150 | 0.05% |
| COP250117P00130000 | 2024-04-25 3:07PM EDT | 2025-01-17 | 10.30 | 0.00 | 0.00 | 0.00 | - | 42 | 732 | 0.05% |
| COP250620P00130000 | 2024-04-10 12:42PM EDT | 2025-06-20 | 12.85 | 0.00 | 0.00 | 0.00 | - | 3 | 404 | 0.03% |
| COP260116P00130000 | 2024-04-10 10:59AM EDT | 2026-01-16 | 14.71 | 0.00 | 0.00 | 0.00 | - | 7 | 493 | 0.03% |
| COP261218P00130000 | 2024-04-04 10:00AM EDT | 2026-12-18 | 18.60 | 0.00 | 0.00 | 0.00 | - | 4 | 7 | 0.03% |
© 2024 Yahoo. All rights reserved.