Singapore markets closed
Straits Times Index
3,426.47 -3.98 (-0.12%) Nikkei
37,667.41 -202.10 (-0.53%) Hang Seng
17,021.31 +16.34 (+0.10%) FTSE 100
8,285.71 +99.36 (+1.21%) Bitcoin USD
68,139.56 +1,136.30 (+1.70%) CMC Crypto 200
1,380.37 +49.77 (+3.74%)
ConocoPhillips (COP)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:155.00
Callsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COP240816C00155000 | 2024-06-26 1:11PM EDT | 2024-08-16 | 0.04 | 0.00 | 2.14 | 0.00 | - | 1 | 28 | 98.19% |
| COP240920C00155000 | 2024-06-18 2:28PM EDT | 2024-09-20 | 0.26 | 0.00 | 0.29 | 0.00 | - | 6 | 114 | 46.05% |
| COP241115C00155000 | 2024-06-12 11:17AM EDT | 2024-11-15 | 0.32 | 0.00 | 0.52 | 0.00 | - | 1 | 176 | 36.28% |
| COP241220C00155000 | 2024-07-08 9:30AM EDT | 2024-12-20 | 0.30 | 0.00 | 0.73 | 0.00 | - | 5 | 49 | 34.00% |
| COP250117C00155000 | 2024-07-24 2:57PM EDT | 2025-01-17 | 0.31 | 0.11 | 0.81 | 0.00 | - | 1 | 1,218 | 31.89% |
| COP250321C00155000 | 2024-06-21 3:19PM EDT | 2025-03-21 | 0.69 | 0.34 | 1.43 | 0.00 | - | 1 | 1 | 31.36% |
| COP250620C00155000 | 2024-07-09 1:14PM EDT | 2025-06-20 | 1.21 | 0.00 | 2.00 | 0.00 | - | 11 | 177 | 29.24% |
| COP260116C00155000 | 2024-05-28 10:50AM EDT | 2026-01-16 | 5.50 | 3.10 | 3.75 | 0.00 | - | 51 | 67 | 27.89% |
| COP260618C00155000 | 2024-06-05 12:32PM EDT | 2026-06-18 | 5.10 | 2.04 | 6.85 | 0.00 | - | 5 | 5 | 31.06% |
| COP261218C00155000 | 2024-07-15 3:31PM EDT | 2026-12-18 | 6.80 | 3.20 | 7.35 | 0.00 | - | 1 | 12 | 28.48% |
Putsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COP240920P00155000 | 2024-04-05 3:31PM EDT | 2024-09-20 | 22.19 | 31.85 | 35.45 | 0.00 | - | 1 | 1 | 0.00% |
| COP241220P00155000 | 2024-04-12 12:57PM EDT | 2024-12-20 | 25.40 | 31.05 | 34.95 | 0.00 | - | 31 | 31 | 0.00% |
| COP250117P00155000 | 2024-02-21 3:57PM EDT | 2025-01-17 | 42.60 | 31.45 | 32.85 | 0.00 | - | 3 | 0 | 0.00% |
| COP260116P00155000 | 2024-06-10 3:12PM EDT | 2026-01-16 | 41.30 | 40.50 | 45.00 | 0.00 | - | - | 0 | 18.52% |
© 2024 Yahoo. All rights reserved.