Singapore markets close in 6 hours 27 minutes
Straits Times Index
3,219.67 +0.67 (+0.02%) Nikkei
27,388.14 -31.47 (-0.11%) Hang Seng
20,003.59 -46.05 (-0.23%) FTSE 100
7,499.60 -67.24 (-0.89%) Bitcoin USD
28,303.84 +984.40 (+3.60%) CMC Crypto 200
619.13 +21.67 (+3.63%)
ConocoPhillips (COP)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:70.00
Callsfor24 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COP230428C00070000 | 2023-03-13 3:52PM EDT | 2023-04-28 | 31.00 | 26.10 | 26.80 | 0.00 | - | - | 1 | 63.67% |
| COP230519C00070000 | 2023-02-07 2:19PM EDT | 2023-05-19 | 40.75 | 35.85 | 36.45 | 0.00 | - | 2 | 43 | 158.28% |
| COP230616C00070000 | 2023-03-22 3:53PM EDT | 2023-06-16 | 29.20 | 26.80 | 27.35 | 0.00 | - | 9 | 73 | 51.22% |
| COP230818C00070000 | 2023-03-17 12:49PM EDT | 2023-08-18 | 26.38 | 27.45 | 28.15 | 0.00 | - | 16 | 16 | 46.58% |
| COP240119C00070000 | 2023-03-17 3:21PM EDT | 2024-01-19 | 27.90 | 29.25 | 29.80 | 0.00 | - | 1 | 164 | 41.46% |
| COP240621C00070000 | 2023-03-02 3:28PM EDT | 2024-06-21 | 42.00 | 30.20 | 31.35 | 0.00 | - | 1 | 48 | 39.60% |
| COP250117C00070000 | 2023-03-20 3:24PM EDT | 2025-01-17 | 32.80 | 31.15 | 33.05 | 0.00 | - | 13 | 186 | 37.72% |
Putsfor24 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COP230324P00070000 | 2023-03-17 12:48PM EDT | 2023-03-24 | 0.03 | 0.00 | 0.03 | 0.00 | - | 3 | 3 | 234.38% |
| COP230331P00070000 | 2023-03-23 2:22PM EDT | 2023-03-31 | 0.01 | 0.00 | 0.03 | -0.01 | -50.00% | 10 | 203 | 82.81% |
| COP230421P00070000 | 2023-03-21 3:46PM EDT | 2023-04-21 | 0.12 | 0.12 | 0.21 | 0.00 | - | 1 | 14 | 60.55% |
| COP230519P00070000 | 2023-03-22 3:59PM EDT | 2023-05-19 | 0.44 | 0.45 | 0.57 | 0.00 | - | 3 | 98 | 53.96% |
| COP230616P00070000 | 2023-03-23 3:00PM EDT | 2023-06-16 | 0.86 | 0.78 | 0.87 | +0.23 | +36.51% | 39 | 1,013 | 50.34% |
| COP230818P00070000 | 2023-03-23 1:42PM EDT | 2023-08-18 | 1.64 | 1.65 | 1.84 | -0.23 | -12.30% | 8 | 104 | 47.53% |
| COP240119P00070000 | 2023-03-16 12:49PM EDT | 2024-01-19 | 4.20 | 3.50 | 3.90 | 0.00 | - | 10 | 549 | 43.98% |
| COP240621P00070000 | 2023-03-07 2:42PM EDT | 2024-06-21 | 3.50 | 5.25 | 5.75 | 0.00 | - | 1 | 15 | 42.57% |
| COP250117P00070000 | 2023-03-08 12:24PM EDT | 2025-01-17 | 5.05 | 7.20 | 7.70 | 0.00 | - | 2 | 632 | 40.77% |
© 2023 Yahoo. All rights reserved.
