Singapore markets closed
Straits Times Index
3,176.51 -11.15 (-0.35%) Nikkei
37,068.35 -1,011.35 (-2.66%) Hang Seng
16,224.14 -161.73 (-0.99%) FTSE 100
7,837.78 -39.27 (-0.50%) Bitcoin USD
64,789.09 +2,469.27 (+3.96%) CMC Crypto 200
1,335.14 +22.51 (+1.75%)
ConocoPhillips (COP)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:145.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COP240419C00145000 | 2024-04-10 2:48PM EDT | 2024-04-19 | 0.08 | 0.00 | 0.00 | 0.00 | - | 5 | 33 | 50.00% |
| COP240426C00145000 | 2024-04-17 10:56AM EDT | 2024-04-26 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 17 | 25.00% |
| COP240503C00145000 | 2024-04-16 9:59AM EDT | 2024-05-03 | 0.22 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 12.50% |
| COP240510C00145000 | 2024-04-15 2:49PM EDT | 2024-05-10 | 0.38 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 12.50% |
| COP240517C00145000 | 2024-04-18 3:03PM EDT | 2024-05-17 | 0.20 | 0.00 | 0.00 | 0.00 | - | 6 | 3,803 | 12.50% |
| COP240524C00145000 | 2024-04-17 10:53AM EDT | 2024-05-24 | 0.41 | 0.00 | 0.00 | 0.00 | - | 4 | 7 | 12.50% |
| COP240621C00145000 | 2024-04-18 11:57AM EDT | 2024-06-21 | 0.86 | 0.00 | 0.00 | 0.00 | - | 8 | 1,367 | 6.25% |
| COP240719C00145000 | 2024-04-18 3:11PM EDT | 2024-07-19 | 1.41 | 0.00 | 0.00 | 0.00 | - | 4 | 1,768 | 6.25% |
| COP240816C00145000 | 2024-04-18 12:42PM EDT | 2024-08-16 | 2.30 | 0.00 | 0.00 | 0.00 | - | 1 | 408 | 6.25% |
| COP240920C00145000 | 2024-04-17 11:10AM EDT | 2024-09-20 | 3.40 | 0.00 | 0.00 | 0.00 | - | 30 | 450 | 3.13% |
| COP241115C00145000 | 2024-04-18 1:36PM EDT | 2024-11-15 | 4.60 | 0.00 | 0.00 | 0.00 | - | 168 | 246 | 3.13% |
| COP241220C00145000 | 2024-04-05 10:08AM EDT | 2024-12-20 | 6.81 | 0.00 | 0.00 | 0.00 | - | 14 | 43 | 3.13% |
| COP250117C00145000 | 2024-04-18 9:35AM EDT | 2025-01-17 | 6.69 | 0.00 | 0.00 | 0.00 | - | 1 | 2,622 | 3.13% |
| COP250620C00145000 | 2024-04-12 3:00PM EDT | 2025-06-20 | 11.02 | 0.00 | 0.00 | 0.00 | - | 7 | 478 | 3.13% |
| COP260116C00145000 | 2024-04-17 3:11PM EDT | 2026-01-16 | 14.10 | 0.00 | 0.00 | 0.00 | - | 234 | 475 | 1.56% |
| COP260618C00145000 | 2024-04-04 12:26PM EDT | 2026-06-18 | 17.24 | 0.00 | 0.00 | 0.00 | - | 25 | 25 | 1.56% |
| COP261218C00145000 | 2024-04-16 11:40AM EDT | 2026-12-18 | 19.30 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 1.56% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COP240621P00145000 | 2024-04-12 10:24AM EDT | 2024-06-21 | 12.95 | 0.00 | 0.00 | 0.00 | - | 154 | 154 | 0.00% |
| COP240719P00145000 | 2024-04-12 10:24AM EDT | 2024-07-19 | 13.45 | 0.00 | 0.00 | 0.00 | - | 79 | 79 | 0.00% |
| COP240816P00145000 | 2023-12-18 1:18PM EDT | 2024-08-16 | 30.15 | 36.50 | 40.60 | 0.00 | - | - | 3 | 94.71% |
| COP241115P00145000 | 2024-04-09 11:20AM EDT | 2024-11-15 | 17.70 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| COP250117P00145000 | 2024-04-08 1:00PM EDT | 2025-01-17 | 17.35 | 0.00 | 0.00 | 0.00 | - | - | 31 | 0.00% |
| COP260116P00145000 | 2024-04-12 10:21AM EDT | 2026-01-16 | 22.47 | 0.00 | 0.00 | 0.00 | - | 1 | 34 | 0.00% |
© 2024 Yahoo. All rights reserved.