Singapore markets closed
Straits Times Index
3,212.64 -6.36 (-0.20%) Nikkei
27,385.25 -34.36 (-0.13%) Hang Seng
19,915.68 -133.96 (-0.67%) FTSE 100
7,405.45 -94.15 (-1.26%) Bitcoin USD
27,671.23 +224.42 (+0.82%) CMC Crypto 200
597.33 -21.06 (-3.41%)
ConocoPhillips (COP)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:60.00
Callsfor31 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COP230519C00060000 | 2023-03-15 3:30PM EDT | 2023-05-19 | 34.85 | 35.25 | 35.80 | 0.00 | - | 5 | 6 | 55.86% |
| COP230616C00060000 | 2022-12-22 1:01PM EDT | 2023-06-16 | 53.05 | 61.35 | 62.45 | 0.00 | - | 15 | 95 | 315.19% |
| COP230818C00060000 | 2023-03-24 11:41AM EDT | 2023-08-18 | 35.00 | 35.50 | 36.20 | -9.50 | -21.35% | 1 | 5 | 50.29% |
| COP240119C00060000 | 2023-03-10 11:09AM EDT | 2024-01-19 | 47.50 | 36.30 | 37.20 | 0.00 | - | 7 | 240 | 43.74% |
| COP240621C00060000 | 2023-02-13 10:42AM EDT | 2024-06-21 | 54.30 | 37.00 | 38.65 | 0.00 | - | 10 | 30 | 43.28% |
| COP250117C00060000 | 2023-02-16 3:54PM EDT | 2025-01-17 | 50.60 | 36.00 | 39.05 | 0.00 | - | 10 | 27 | 37.35% |
Putsfor31 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COP230421P00060000 | 2023-03-24 10:50AM EDT | 2023-04-21 | 0.10 | 0.04 | 0.10 | -0.02 | -16.67% | 1 | 12 | 76.56% |
| COP230519P00060000 | 2023-03-24 3:39PM EDT | 2023-05-19 | 0.20 | 0.16 | 0.29 | +0.07 | +53.85% | 7 | 24 | 64.06% |
| COP230616P00060000 | 2023-03-24 10:43AM EDT | 2023-06-16 | 0.40 | 0.33 | 0.42 | +0.11 | +37.93% | 1 | 1,134 | 57.23% |
| COP230818P00060000 | 2023-03-24 2:31PM EDT | 2023-08-18 | 0.88 | 0.82 | 0.94 | -0.16 | -15.38% | 2 | 57 | 51.98% |
| COP240119P00060000 | 2023-03-21 10:04AM EDT | 2024-01-19 | 1.85 | 2.03 | 2.38 | 0.00 | - | 1 | 3,157 | 48.02% |
| COP240621P00060000 | 2023-03-07 2:56PM EDT | 2024-06-21 | 2.11 | 3.15 | 3.75 | 0.00 | - | 1 | 62 | 45.83% |
| COP250117P00060000 | 2023-03-15 2:37PM EDT | 2025-01-17 | 5.00 | 4.70 | 5.20 | 0.00 | - | 550 | 632 | 43.20% |
© 2023 Yahoo. All rights reserved.
