Singapore markets closed
Straits Times Index
3,204.82 +2.01 (+0.06%) Nikkei
32,402.41 -168.62 (-0.52%) Hang Seng
18,057.45 +402.04 (+2.28%) FTSE 100
7,683.91 +5.29 (+0.07%) Bitcoin USD
26,621.17 +29.90 (+0.11%) CMC Crypto 200
568.01 -0.04 (-0.01%)
ConocoPhillips (COP)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:09PM EDT. Market open.
Strike:80.00
Callsfor22 September 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COP230929C00080000 | 2023-09-13 12:46PM EDT | 2023-09-29 | 42.00 | 39.30 | 39.90 | 0.00 | - | - | 3 | 96.88% |
| COP231117C00080000 | 2023-08-14 1:36PM EDT | 2023-11-17 | 37.39 | 42.30 | 42.75 | 0.00 | - | 10 | 56 | 95.31% |
| COP240119C00080000 | 2023-09-20 2:50PM EDT | 2024-01-19 | 42.28 | 39.60 | 40.00 | 0.00 | - | 1 | 187 | 33.01% |
| COP240216C00080000 | 2023-09-01 3:30PM EDT | 2024-02-16 | 42.85 | 39.85 | 40.50 | 0.00 | - | 1 | 16 | 40.21% |
| COP240621C00080000 | 2023-09-21 3:12PM EDT | 2024-06-21 | 40.72 | 40.90 | 41.30 | 0.00 | - | 1 | 4,028 | 36.12% |
| COP250117C00080000 | 2023-09-14 1:58PM EDT | 2025-01-17 | 47.39 | 42.50 | 43.65 | 0.00 | - | 1 | 50 | 36.93% |
| COP260116C00080000 | 2023-09-12 2:56PM EDT | 2026-01-16 | 48.31 | 45.25 | 47.65 | 0.00 | - | - | 12 | 37.58% |
Putsfor22 September 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COP231020P00080000 | 2023-08-23 10:37AM EDT | 2023-10-20 | 0.12 | 0.00 | 0.02 | 0.00 | - | 3 | 3 | 50.78% |
| COP231117P00080000 | 2023-09-20 12:27PM EDT | 2023-11-17 | 0.06 | 0.01 | 0.11 | 0.00 | - | 3 | 819 | 48.05% |
| COP240119P00080000 | 2023-09-19 12:07PM EDT | 2024-01-19 | 0.18 | 0.21 | 0.26 | 0.00 | - | 1 | 4,482 | 37.94% |
| COP240216P00080000 | 2023-09-19 10:54AM EDT | 2024-02-16 | 0.30 | 0.34 | 0.45 | 0.00 | - | 1 | 176 | 37.82% |
| COP240621P00080000 | 2023-09-21 11:20AM EDT | 2024-06-21 | 1.29 | 1.29 | 1.34 | 0.00 | - | 2 | 684 | 35.67% |
| COP250117P00080000 | 2023-09-21 2:04PM EDT | 2025-01-17 | 3.20 | 3.30 | 3.45 | 0.00 | - | 23 | 1,173 | 35.85% |
© 2023 Yahoo. All rights reserved.
