Singapore markets closed
Straits Times Index
3,290.70 +24.75 (+0.76%) Nikkei
38,229.11 +155.13 (+0.41%) Hang Seng
18,963.68 +425.87 (+2.30%) FTSE 100
8,433.76 +52.41 (+0.63%) Bitcoin USD
60,785.82 -2,002.12 (-3.19%) CMC Crypto 200
1,258.13 -99.88 (-7.36%)
ConocoPhillips (COP)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:150.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COP240517C00150000 | 2024-05-07 10:56AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.13 | 0.00 | - | 4 | 321 | 68.36% |
| COP240524C00150000 | 2024-04-29 3:49PM EDT | 2024-05-24 | 0.06 | 0.00 | 1.20 | 0.00 | - | - | 1 | 72.07% |
| COP240621C00150000 | 2024-05-07 10:23AM EDT | 2024-06-21 | 0.04 | 0.04 | 0.64 | -0.01 | -20.00% | 1 | 936 | 42.26% |
| COP240719C00150000 | 2024-05-08 10:28AM EDT | 2024-07-19 | 0.13 | 0.06 | 0.10 | 0.00 | - | 75 | 743 | 23.05% |
| COP240816C00150000 | 2024-05-09 1:18PM EDT | 2024-08-16 | 0.30 | 0.21 | 0.26 | 0.00 | - | 1 | 128 | 22.88% |
| COP240920C00150000 | 2024-05-03 9:36AM EDT | 2024-09-20 | 0.72 | 0.47 | 0.54 | 0.00 | - | 1 | 1,570 | 22.83% |
| COP241115C00150000 | 2024-05-08 9:45AM EDT | 2024-11-15 | 1.41 | 1.31 | 1.43 | -0.26 | -15.57% | 1 | 333 | 24.65% |
| COP241220C00150000 | 2024-05-08 12:09PM EDT | 2024-12-20 | 2.14 | 1.72 | 1.86 | 0.00 | - | 1 | 181 | 24.56% |
| COP250117C00150000 | 2024-05-09 9:35AM EDT | 2025-01-17 | 2.60 | 2.20 | 2.35 | 0.00 | - | 1 | 2,158 | 25.03% |
| COP250321C00150000 | 2024-05-08 3:52PM EDT | 2025-03-21 | 3.60 | 3.25 | 3.55 | 0.00 | - | - | 4 | 26.07% |
| COP250620C00150000 | 2024-05-01 11:11AM EDT | 2025-06-20 | 6.40 | 4.95 | 5.25 | 0.00 | - | 3 | 614 | 27.08% |
| COP260116C00150000 | 2024-05-09 9:35AM EDT | 2026-01-16 | 8.75 | 8.00 | 8.75 | -0.02 | -0.23% | 2 | 150 | 28.19% |
| COP261218C00150000 | 2024-05-01 3:17PM EDT | 2026-12-18 | 14.80 | 12.35 | 13.55 | 0.00 | - | 1 | 9 | 29.05% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COP240621P00150000 | 2023-12-20 12:30PM EDT | 2024-06-21 | 31.90 | 40.85 | 45.00 | 0.00 | - | 2 | 1 | 146.31% |
| COP240719P00150000 | 2024-04-10 10:13AM EDT | 2024-07-19 | 17.81 | 26.05 | 29.80 | 0.00 | - | 1 | 1 | 42.80% |
| COP240816P00150000 | 2024-04-12 3:24PM EDT | 2024-08-16 | 20.60 | 26.05 | 29.95 | 0.00 | - | - | 1 | 37.16% |
| COP241220P00150000 | 2024-04-29 9:52AM EDT | 2024-12-20 | 22.70 | 26.70 | 29.15 | 0.00 | - | 10 | 8 | 20.84% |
| COP250117P00150000 | 2024-03-19 9:30AM EDT | 2025-01-17 | 30.13 | 24.15 | 26.05 | 0.00 | - | 5 | 4 | 0.00% |
| COP260116P00150000 | 2023-12-26 11:42AM EDT | 2026-01-16 | 36.47 | 39.25 | 41.20 | 0.00 | - | 5 | 5 | 35.45% |
© 2024 Yahoo. All rights reserved.