Singapore markets open in 5 hours 6 minutes
Straits Times Index
3,215.40 +10.58 (+0.33%) S&P 500
4,326.82 +6.76 (+0.16%) Dow
33,940.71 -23.13 (-0.07%) Nasdaq
13,232.29 +20.49 (+0.16%) Bitcoin USD
26,320.49 -140.27 (-0.53%) CMC Crypto 200
563.07 +3.56 (+0.64%)
ConocoPhillips (COP)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:54PM EDT. Market open.
Strike:75.00
Callsfor29 September 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COP231117C00075000 | 2023-08-14 1:33PM EDT | 2023-11-17 | 42.28 | 47.30 | 47.75 | 0.00 | - | 4 | 25 | 98.19% |
| COP240119C00075000 | 2023-09-19 10:14AM EDT | 2024-01-19 | 50.05 | 45.70 | 46.30 | 0.00 | - | 10 | 3,485 | 50.34% |
| COP240216C00075000 | 2023-09-01 3:10PM EDT | 2024-02-16 | 47.91 | 45.95 | 46.50 | 0.00 | - | 1 | 6 | 48.34% |
| COP240621C00075000 | 2023-09-07 3:28PM EDT | 2024-06-21 | 48.05 | 46.30 | 47.30 | 0.00 | - | 2 | 12 | 42.21% |
| COP250117C00075000 | 2023-09-14 1:03PM EDT | 2025-01-17 | 51.77 | 47.90 | 48.95 | 0.00 | - | 1 | 147 | 39.35% |
| COP260116C00075000 | 2023-09-13 2:39PM EDT | 2026-01-16 | 51.04 | 49.95 | 50.85 | 0.00 | - | - | 14 | 35.10% |
Putsfor29 September 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COP231020P00075000 | 2023-09-01 2:49PM EDT | 2023-10-20 | 0.03 | 0.00 | 0.02 | 0.00 | - | 4 | 4 | 62.50% |
| COP231117P00075000 | 2023-09-25 2:54PM EDT | 2023-11-17 | 0.05 | 0.03 | 0.06 | 0.00 | - | 113 | 1,170 | 50.78% |
| COP240119P00075000 | 2023-09-01 10:52AM EDT | 2024-01-19 | 0.27 | 0.11 | 0.17 | 0.00 | - | 11 | 522 | 41.31% |
| COP240216P00075000 | 2023-08-08 11:26AM EDT | 2024-02-16 | 0.81 | 0.00 | 0.75 | 0.00 | - | 3 | 33 | 48.66% |
| COP240621P00075000 | 2023-09-18 10:07AM EDT | 2024-06-21 | 0.75 | 0.75 | 0.92 | 0.00 | - | 1 | 97 | 37.26% |
| COP250117P00075000 | 2023-09-06 11:05AM EDT | 2025-01-17 | 2.25 | 2.52 | 2.59 | 0.00 | - | 1 | 843 | 36.88% |
| COP260116P00075000 | 2023-09-19 12:27PM EDT | 2026-01-16 | 4.25 | 4.65 | 4.95 | 0.00 | - | 3 | 6 | 34.80% |
© 2023 Yahoo. All rights reserved.
