Singapore markets open in 6 hours 16 minutes
Straits Times Index
3,257.18 -5.36 (-0.16%) S&P 500
4,045.41 +17.60 (+0.44%) Dow
32,822.52 +104.92 (+0.32%) Nasdaq
11,997.90 +71.66 (+0.60%) Bitcoin USD
27,872.14 -418.34 (-1.48%) CMC Crypto 200
607.58 -11.66 (-1.88%)
ConocoPhillips (COP)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:44PM EDT. Market open.
Strike:145.00
Callsfor31 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COP230331C00145000 | 2023-02-15 1:15PM EDT | 2023-03-31 | 0.10 | 0.00 | 0.09 | 0.00 | - | - | 0 | 210.16% |
| COP230421C00145000 | 2023-03-06 2:44PM EDT | 2023-04-21 | 0.02 | 0.00 | 0.06 | 0.00 | - | 1 | 3 | 58.98% |
| COP230519C00145000 | 2023-03-23 12:53PM EDT | 2023-05-19 | 0.02 | 0.00 | 0.09 | 0.00 | - | 64 | 686 | 45.41% |
| COP230616C00145000 | 2023-03-29 1:57PM EDT | 2023-06-16 | 0.11 | 0.05 | 0.16 | 0.00 | - | 1 | 792 | 39.60% |
| COP230818C00145000 | 2023-03-27 12:21PM EDT | 2023-08-18 | 0.35 | 0.31 | 0.42 | 0.00 | - | 3 | 379 | 34.77% |
| COP231117C00145000 | 2023-03-23 10:06AM EDT | 2023-11-17 | 1.12 | 0.99 | 1.15 | 0.00 | - | - | 8 | 33.64% |
| COP240119C00145000 | 2023-03-28 3:44PM EDT | 2024-01-19 | 1.64 | 1.48 | 1.81 | 0.00 | - | 6 | 1,291 | 33.59% |
| COP240621C00145000 | 2023-03-29 3:48PM EDT | 2024-06-21 | 3.90 | 3.35 | 3.80 | 0.00 | - | 12 | 26 | 34.30% |
| COP250117C00145000 | 2023-03-27 2:06PM EDT | 2025-01-17 | 5.44 | 5.40 | 6.55 | 0.00 | - | 2 | 1,693 | 34.85% |
Putsfor31 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COP230519P00145000 | 2023-01-20 4:10PM EDT | 2023-05-19 | 25.50 | 39.95 | 41.90 | 0.00 | - | 21 | 50 | 0.00% |
| COP230616P00145000 | 2022-11-29 12:35PM EDT | 2023-06-16 | 26.80 | 30.95 | 31.25 | 0.00 | - | 36 | 228 | 0.00% |
| COP230818P00145000 | 2023-03-01 2:34PM EDT | 2023-08-18 | 39.24 | 45.40 | 45.95 | 0.00 | - | 4 | 10 | 30.71% |
| COP240119P00145000 | 2023-02-15 3:51PM EDT | 2024-01-19 | 35.95 | 50.60 | 53.00 | 0.00 | - | 8 | 40 | 50.42% |
| COP240621P00145000 | 2022-11-10 3:50PM EDT | 2024-06-21 | 34.45 | 42.45 | 44.35 | 0.00 | - | - | 10 | 0.00% |
© 2023 Yahoo. All rights reserved.
