Singapore markets close in 2 hours 32 minutes
Straits Times Index
3,208.02 +5.21 (+0.16%) Nikkei
32,402.41 -168.62 (-0.52%) Hang Seng
17,878.62 +223.21 (+1.26%) FTSE 100
7,678.62 -53.03 (-0.69%) Bitcoin USD
26,643.24 -379.72 (-1.41%) CMC Crypto 200
567.80 -8.46 (-1.47%)
ConocoPhillips (COP)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:135.00
Callsfor22 September 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COP230922C00135000 | 2023-09-15 9:38AM EDT | 2023-09-22 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| COP230929C00135000 | 2023-09-19 3:42PM EDT | 2023-09-29 | 0.04 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| COP231006C00135000 | 2023-09-20 2:42PM EDT | 2023-10-06 | 0.06 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| COP231013C00135000 | 2023-09-21 2:27PM EDT | 2023-10-13 | 0.08 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| COP231020C00135000 | 2023-09-21 3:15PM EDT | 2023-10-20 | 0.11 | 0.00 | 0.00 | 0.00 | - | 15,012 | 0 | 12.50% |
| COP231027C00135000 | 2023-09-15 12:28PM EDT | 2023-10-27 | 0.62 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| COP231117C00135000 | 2023-09-21 3:42PM EDT | 2023-11-17 | 0.58 | 0.00 | 0.00 | 0.00 | - | 165 | 0 | 6.25% |
| COP240119C00135000 | 2023-09-21 3:12PM EDT | 2024-01-19 | 2.00 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 6.25% |
| COP240216C00135000 | 2023-09-20 9:36AM EDT | 2024-02-16 | 3.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| COP240517C00135000 | 2023-09-18 2:52PM EDT | 2024-05-17 | 7.19 | 0.00 | 0.00 | 0.00 | - | 127 | 0 | 3.13% |
| COP240621C00135000 | 2023-09-18 11:23AM EDT | 2024-06-21 | 8.55 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 3.13% |
| COP250117C00135000 | 2023-09-20 10:08AM EDT | 2025-01-17 | 13.20 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 3.13% |
| COP260116C00135000 | 2023-09-21 12:51PM EDT | 2026-01-16 | 17.35 | 0.00 | 0.00 | 0.00 | - | 56 | 0 | 1.56% |
Putsfor22 September 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COP231020P00135000 | 2023-09-01 1:57PM EDT | 2023-10-20 | 13.34 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| COP231117P00135000 | 2023-09-20 2:31PM EDT | 2023-11-17 | 13.40 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| COP240119P00135000 | 2023-09-19 9:57AM EDT | 2024-01-19 | 13.05 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 0.00% |
| COP240216P00135000 | 2023-08-11 11:19AM EDT | 2024-02-16 | 20.32 | 14.95 | 16.90 | 0.00 | - | - | 1 | 17.82% |
| COP240621P00135000 | 2023-09-05 10:32AM EDT | 2024-06-21 | 17.50 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| COP250117P00135000 | 2023-09-21 2:13PM EDT | 2025-01-17 | 23.35 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.
