Singapore markets closed
Straits Times Index
3,280.10 -7.65 (-0.23%) Nikkei
37,934.76 +306.28 (+0.81%) Hang Seng
17,651.15 +366.61 (+2.12%) FTSE 100
8,139.83 +60.97 (+0.75%) Bitcoin USD
64,000.34 -494.81 (-0.77%) CMC Crypto 200
1,332.59 -63.95 (-4.58%)
ConocoPhillips (COP)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:46PM EDT. Market open.
Strike:155.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COP240517C00155000 | 2024-04-25 3:22PM EDT | 2024-05-17 | 0.02 | 0.01 | 0.00 | 0.00 | - | 2 | 28 | 12.50% |
| COP240524C00155000 | 2024-04-19 11:10AM EDT | 2024-05-24 | 0.10 | 0.03 | 0.07 | 0.00 | - | 2 | 2 | 28.81% |
| COP240621C00155000 | 2024-04-25 1:25PM EDT | 2024-06-21 | 0.20 | 0.17 | 0.19 | 0.00 | - | 8 | 1,805 | 24.12% |
| COP240719C00155000 | 2024-04-22 3:23PM EDT | 2024-07-19 | 0.53 | 0.42 | 0.47 | 0.00 | - | 5 | 65 | 23.71% |
| COP240816C00155000 | 2024-04-19 9:41AM EDT | 2024-08-16 | 1.12 | 0.84 | 0.89 | 0.00 | - | 1 | 11 | 24.07% |
| COP240920C00155000 | 2024-04-23 12:47PM EDT | 2024-09-20 | 1.46 | 1.37 | 1.45 | 0.00 | - | 7 | 110 | 24.21% |
| COP241115C00155000 | 2024-04-26 1:31PM EDT | 2024-11-15 | 2.69 | 2.72 | 2.84 | -0.81 | -23.14% | 35 | 142 | 26.01% |
| COP241220C00155000 | 2024-04-26 2:26PM EDT | 2024-12-20 | 3.40 | 3.35 | 3.45 | +0.20 | +6.25% | 1 | 36 | 25.95% |
| COP250117C00155000 | 2024-04-17 1:59PM EDT | 2025-01-17 | 4.20 | 3.95 | 4.15 | 0.00 | - | 1 | 1,579 | 26.53% |
| COP250620C00155000 | 2024-04-24 1:30PM EDT | 2025-06-20 | 6.95 | 7.40 | 7.65 | 0.00 | - | 27 | 173 | 28.31% |
| COP260116C00155000 | 2024-04-15 12:08PM EDT | 2026-01-16 | 11.95 | 11.00 | 11.45 | 0.00 | - | 5 | 16 | 29.00% |
| COP260618C00155000 | 2024-01-18 12:42PM EDT | 2026-06-18 | 5.15 | 5.65 | 6.55 | 0.00 | - | 5 | 5 | 19.15% |
| COP261218C00155000 | 2024-04-15 12:02PM EDT | 2026-12-18 | 16.70 | 15.65 | 16.40 | 0.00 | - | 3 | 3 | 29.37% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COP240621P00155000 | 2023-10-04 10:59AM EDT | 2024-06-21 | 42.10 | 35.70 | 36.35 | 0.00 | - | 1 | 1 | 96.69% |
| COP240920P00155000 | 2024-04-05 3:31PM EDT | 2024-09-20 | 22.19 | 24.60 | 27.30 | 0.00 | - | 1 | 1 | 30.23% |
| COP241220P00155000 | 2024-04-12 12:57PM EDT | 2024-12-20 | 25.40 | 25.80 | 27.10 | 0.00 | - | 31 | 31 | 23.14% |
| COP250117P00155000 | 2024-02-21 3:57PM EDT | 2025-01-17 | 42.60 | 31.45 | 32.85 | 0.00 | - | 3 | 0 | 37.18% |
© 2024 Yahoo. All rights reserved.