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
27,800.21 +159.08 (+0.58%) CMC Crypto 200
597.33 -21.06 (-3.41%)
ConocoPhillips (COP)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:80.00
Callsfor31 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COP230519C00080000 | 2023-03-07 11:24AM EDT | 2023-05-19 | 28.70 | 16.35 | 16.95 | 0.00 | - | 3 | 1,409 | 48.27% |
| COP230616C00080000 | 2023-03-23 10:03AM EDT | 2023-06-16 | 20.30 | 17.15 | 17.60 | 0.00 | - | 2 | 22 | 45.07% |
| COP230818C00080000 | 2023-03-24 12:23PM EDT | 2023-08-18 | 18.47 | 18.50 | 19.05 | -2.03 | -9.90% | 1 | 25 | 42.64% |
| COP240119C00080000 | 2023-03-24 2:33PM EDT | 2024-01-19 | 21.40 | 21.10 | 21.80 | +0.05 | +0.23% | 26 | 297 | 40.06% |
| COP240621C00080000 | 2023-03-24 11:23AM EDT | 2024-06-21 | 22.69 | 23.15 | 23.95 | -1.36 | -5.65% | 1 | 33 | 38.79% |
| COP250117C00080000 | 2023-03-22 2:19PM EDT | 2025-01-17 | 29.54 | 24.45 | 25.90 | 0.00 | - | 3 | 51 | 36.65% |
Putsfor31 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COP230331P00080000 | 2023-03-24 11:39AM EDT | 2023-03-31 | 0.14 | 0.05 | 0.12 | +0.07 | +100.00% | 3 | 58 | 71.88% |
| COP230406P00080000 | 2023-03-24 10:43AM EDT | 2023-04-06 | 0.25 | 0.17 | 0.23 | +0.08 | +47.06% | 15 | 21 | 59.38% |
| COP230414P00080000 | 2023-03-22 11:29AM EDT | 2023-04-14 | 0.22 | 0.33 | 0.43 | 0.00 | - | 1 | 13 | 53.03% |
| COP230421P00080000 | 2023-03-24 3:55PM EDT | 2023-04-21 | 0.57 | 0.52 | 0.61 | +0.26 | +83.87% | 1 | 413 | 50.54% |
| COP230428P00080000 | 2023-03-23 9:58AM EDT | 2023-04-28 | 0.47 | 0.69 | 0.80 | 0.00 | - | 10 | 54 | 49.68% |
| COP230519P00080000 | 2023-03-24 2:03PM EDT | 2023-05-19 | 1.48 | 1.34 | 1.51 | +0.12 | +8.82% | 11 | 537 | 48.17% |
| COP230616P00080000 | 2023-03-24 12:47PM EDT | 2023-06-16 | 2.30 | 2.04 | 2.21 | +0.68 | +41.98% | 2 | 1,180 | 45.42% |
| COP230818P00080000 | 2023-03-24 2:57PM EDT | 2023-08-18 | 3.70 | 3.65 | 3.85 | +0.35 | +10.45% | 1,089 | 1,347 | 43.95% |
| COP231117P00080000 | 2023-03-24 2:44PM EDT | 2023-11-17 | 5.55 | 5.45 | 5.70 | +0.25 | +4.72% | 247 | 104 | 42.35% |
| COP240119P00080000 | 2023-03-24 1:33PM EDT | 2024-01-19 | 6.65 | 6.30 | 6.95 | +1.05 | +18.75% | 70 | 2,618 | 42.18% |
| COP240621P00080000 | 2023-03-23 11:04AM EDT | 2024-06-21 | 7.75 | 8.65 | 9.15 | 0.00 | - | 10 | 125 | 40.61% |
| COP250117P00080000 | 2023-03-17 1:33PM EDT | 2025-01-17 | 11.75 | 10.30 | 11.80 | 0.00 | - | 5 | 622 | 39.79% |
© 2023 Yahoo. All rights reserved.
