Singapore markets close in 3 hours
Straits Times Index
3,218.14 +44.21 (+1.39%) Nikkei
27,478.24 +532.57 (+1.98%) Hang Seng
19,588.92 +330.16 (+1.71%) FTSE 100
7,536.22 +132.37 (+1.79%) Bitcoin USD
28,274.36 +424.93 (+1.53%) CMC Crypto 200
617.41 +12.36 (+2.04%)
ConocoPhillips (COP)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:75.00
Callsfor24 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COP230324C00075000 | 2023-03-21 12:17PM EDT | 2023-03-24 | 24.43 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| COP230406C00075000 | 2023-03-15 3:31PM EDT | 2023-04-06 | 19.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| COP230421C00075000 | 2023-03-10 10:57AM EDT | 2023-04-21 | 32.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| COP230519C00075000 | 2023-03-02 12:18PM EDT | 2023-05-19 | 33.42 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COP230616C00075000 | 2023-03-21 11:57AM EDT | 2023-06-16 | 25.32 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| COP230818C00075000 | 2023-02-27 10:46AM EDT | 2023-08-18 | 30.55 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| COP240119C00075000 | 2023-03-21 3:15PM EDT | 2024-01-19 | 28.80 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| COP240621C00075000 | 2023-02-07 3:01PM EDT | 2024-06-21 | 38.74 | 35.50 | 36.25 | 0.00 | - | 2 | 3 | 55.74% |
| COP250117C00075000 | 2023-03-20 3:24PM EDT | 2025-01-17 | 29.66 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
Putsfor24 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COP230324P00075000 | 2023-03-20 11:36AM EDT | 2023-03-24 | 0.03 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| COP230331P00075000 | 2023-03-21 3:56PM EDT | 2023-03-31 | 0.02 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 50.00% |
| COP230406P00075000 | 2023-03-21 9:30AM EDT | 2023-04-06 | 0.16 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| COP230414P00075000 | 2023-03-21 10:55AM EDT | 2023-04-14 | 0.18 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| COP230421P00075000 | 2023-03-21 12:17PM EDT | 2023-04-21 | 0.23 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| COP230428P00075000 | 2023-03-21 10:22AM EDT | 2023-04-28 | 0.31 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| COP230519P00075000 | 2023-03-21 1:55PM EDT | 2023-05-19 | 0.60 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 12.50% |
| COP230616P00075000 | 2023-03-21 11:29AM EDT | 2023-06-16 | 1.05 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| COP230818P00075000 | 2023-03-21 2:38PM EDT | 2023-08-18 | 2.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| COP231117P00075000 | 2023-03-17 2:48PM EDT | 2023-11-17 | 5.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| COP240119P00075000 | 2023-03-20 2:10PM EDT | 2024-01-19 | 5.20 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| COP240621P00075000 | 2023-03-15 3:32PM EDT | 2024-06-21 | 7.84 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| COP250117P00075000 | 2023-03-20 10:33AM EDT | 2025-01-17 | 9.45 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
© 2023 Yahoo. All rights reserved.
