Singapore markets open in 56 minutes
Straits Times Index
3,187.66 +32.97 (+1.05%) S&P 500
5,011.12 -11.09 (-0.22%) Dow
37,775.38 +22.07 (+0.06%) Nasdaq
15,601.50 -81.87 (-0.52%) Bitcoin USD
63,356.89 +2,084.75 (+3.40%) CMC Crypto 200
1,310.82 +425.28 (+48.02%)
ConocoPhillips (COP)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:140.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COP240419C00140000 | 2024-04-17 12:36PM EDT | 2024-04-19 | 0.01 | 0.00 | 0.08 | 0.00 | - | 122 | 408 | 83.59% |
| COP240426C00140000 | 2024-04-17 12:50PM EDT | 2024-04-26 | 0.07 | 0.04 | 0.06 | 0.00 | - | 1 | 166 | 31.45% |
| COP240503C00140000 | 2024-04-17 10:59AM EDT | 2024-05-03 | 0.40 | 0.18 | 0.28 | 0.00 | - | 1 | 139 | 31.10% |
| COP240510C00140000 | 2024-04-16 10:37AM EDT | 2024-05-10 | 0.59 | 0.31 | 0.42 | 0.00 | - | 11 | 38 | 28.42% |
| COP240517C00140000 | 2024-04-18 3:45PM EDT | 2024-05-17 | 0.49 | 0.28 | 0.54 | -0.16 | -24.62% | 42 | 1,827 | 26.51% |
| COP240524C00140000 | 2024-04-18 2:41PM EDT | 2024-05-24 | 0.60 | 0.55 | 0.79 | -0.24 | -28.57% | 1 | 20 | 26.70% |
| COP240621C00140000 | 2024-04-18 3:40PM EDT | 2024-06-21 | 1.47 | 1.46 | 1.52 | -0.25 | -14.53% | 10 | 1,545 | 25.23% |
| COP240719C00140000 | 2024-04-18 3:59PM EDT | 2024-07-19 | 2.35 | 2.28 | 2.36 | -0.46 | -16.37% | 32 | 677 | 25.32% |
| COP240816C00140000 | 2024-04-17 1:25PM EDT | 2024-08-16 | 3.65 | 3.20 | 3.30 | 0.00 | - | 103 | 555 | 26.00% |
| COP240920C00140000 | 2024-04-17 3:26PM EDT | 2024-09-20 | 4.48 | 4.10 | 4.25 | 0.00 | - | 24 | 1,190 | 26.11% |
| COP241115C00140000 | 2024-04-12 3:25PM EDT | 2024-11-15 | 6.19 | 5.95 | 6.90 | -1.53 | -19.82% | 3 | 78 | 29.68% |
| COP241220C00140000 | 2024-04-12 1:12PM EDT | 2024-12-20 | 9.15 | 6.70 | 7.10 | 0.00 | - | 10 | 187 | 27.99% |
| COP250117C00140000 | 2024-04-18 11:13AM EDT | 2025-01-17 | 7.85 | 7.65 | 7.90 | +0.05 | +0.64% | 2 | 1,887 | 28.39% |
| COP250620C00140000 | 2024-04-18 2:47PM EDT | 2025-06-20 | 11.41 | 11.20 | 11.55 | -2.01 | -14.98% | 53 | 95 | 29.44% |
| COP260116C00140000 | 2024-04-18 11:01AM EDT | 2026-01-16 | 15.70 | 15.15 | 16.45 | -1.00 | -5.99% | 14 | 135 | 31.40% |
| COP260618C00140000 | 2024-04-12 9:40AM EDT | 2026-06-18 | 21.42 | 17.20 | 18.40 | 0.00 | - | 1 | 2 | 30.79% |
| COP261218C00140000 | 2024-04-17 3:14PM EDT | 2026-12-18 | 20.30 | 18.70 | 20.35 | 0.00 | - | 1 | 90 | 30.09% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COP240419P00140000 | 2024-04-15 10:16AM EDT | 2024-04-19 | 7.70 | 11.85 | 12.65 | 0.00 | - | 2 | 0 | 89.06% |
| COP240426P00140000 | 2024-04-16 11:47AM EDT | 2024-04-26 | 10.37 | 10.85 | 14.15 | 0.00 | - | 1 | 0 | 79.18% |
| COP240517P00140000 | 2024-04-11 11:51AM EDT | 2024-05-17 | 10.40 | 12.50 | 14.65 | 0.00 | - | 1 | 3 | 45.97% |
| COP240621P00140000 | 2024-04-12 10:24AM EDT | 2024-06-21 | 9.25 | 13.35 | 15.80 | 0.00 | - | 101 | 101 | 37.28% |
| COP240719P00140000 | 2024-04-12 10:24AM EDT | 2024-07-19 | 9.90 | 13.85 | 14.25 | 0.00 | - | 5 | 5 | 23.87% |
| COP240816P00140000 | 2024-04-12 10:24AM EDT | 2024-08-16 | 10.95 | 14.55 | 15.95 | 0.00 | - | 20 | 21 | 27.81% |
| COP240920P00140000 | 2024-04-09 3:22PM EDT | 2024-09-20 | 12.55 | 15.20 | 15.75 | 0.00 | - | 10 | 11 | 23.79% |
| COP241220P00140000 | 2024-04-08 10:51AM EDT | 2024-12-20 | 14.15 | 17.10 | 17.75 | 0.00 | - | - | 30 | 24.14% |
| COP250117P00140000 | 2024-04-15 1:00PM EDT | 2025-01-17 | 16.10 | 17.10 | 18.35 | 0.00 | - | 15 | 361 | 24.31% |
| COP260116P00140000 | 2024-04-12 10:21AM EDT | 2026-01-16 | 19.82 | 22.35 | 23.25 | 0.00 | - | 1 | 40 | 23.41% |
© 2024 Yahoo. All rights reserved.