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
60,957.31 -1,942.49 (-3.09%) CMC Crypto 200
1,260.63 -97.38 (-7.17%)
ConocoPhillips (COP)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:165.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COP240517C00165000 | 2024-04-24 10:35AM EDT | 2024-05-17 | 0.03 | 0.00 | 0.48 | 0.00 | - | 2 | 39 | 106.93% |
| COP240524C00165000 | 2024-05-07 10:57AM EDT | 2024-05-24 | 0.01 | 0.00 | 0.95 | 0.00 | - | - | 18 | 88.38% |
| COP240621C00165000 | 2024-05-06 11:59AM EDT | 2024-06-21 | 0.04 | 0.01 | 1.28 | 0.00 | - | 1 | 54 | 55.54% |
| COP240719C00165000 | 2024-04-29 2:28PM EDT | 2024-07-19 | 0.12 | 0.01 | 1.28 | 0.00 | - | 20 | 30 | 50.68% |
| COP240816C00165000 | 2024-04-30 3:25PM EDT | 2024-08-16 | 0.22 | 0.03 | 0.08 | 0.00 | - | 12 | 32 | 25.78% |
| COP240920C00165000 | 2024-05-03 10:32AM EDT | 2024-09-20 | 0.19 | 0.10 | 0.15 | 0.00 | - | 5 | 36 | 24.22% |
| COP241115C00165000 | 2024-04-17 9:54AM EDT | 2024-11-15 | 1.71 | 0.42 | 0.50 | 0.00 | - | 2 | 24 | 25.07% |
| COP241220C00165000 | 2024-05-03 9:42AM EDT | 2024-12-20 | 0.87 | 0.61 | 0.68 | 0.00 | - | 15 | 27 | 24.56% |
| COP250117C00165000 | 2024-05-10 10:27AM EDT | 2025-01-17 | 0.96 | 0.83 | 0.93 | -0.29 | -23.20% | 1 | 483 | 24.83% |
| COP250620C00165000 | 2024-04-04 3:34PM EDT | 2025-06-20 | 5.37 | 2.85 | 3.05 | 0.00 | - | 138 | 145 | 27.22% |
| COP260116C00165000 | 2024-04-25 2:51PM EDT | 2026-01-16 | 8.45 | 5.10 | 5.50 | 0.00 | - | 1 | 23 | 27.37% |
| COP260618C00165000 | 2024-04-15 12:16PM EDT | 2026-06-18 | 11.64 | 6.60 | 7.60 | 0.00 | - | 6 | 12 | 28.07% |
| COP261218C00165000 | 2024-04-04 12:15PM EDT | 2026-12-18 | 13.33 | 8.80 | 9.90 | 0.00 | - | 6 | 0 | 28.52% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COP250117P00165000 | 2023-05-16 12:01PM EDT | 2025-01-17 | 66.75 | 60.75 | 62.10 | 0.00 | - | 9 | 11 | 77.11% |
© 2024 Yahoo. All rights reserved.