Singapore markets closed
Straits Times Index
3,426.47 -3.98 (-0.12%) Nikkei
37,667.41 -202.10 (-0.53%) Hang Seng
17,021.31 +16.34 (+0.10%) FTSE 100
8,285.71 +99.36 (+1.21%) Bitcoin USD
68,828.53 +1,430.09 (+2.12%) CMC Crypto 200
1,389.69 +59.08 (+4.45%)
ConocoPhillips (COP)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:80.00
Callsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COP240920C00080000 | 2024-05-13 1:06PM EDT | 2024-09-20 | 42.81 | 31.10 | 34.95 | 0.00 | - | 1 | 0 | 78.93% |
| COP250117C00080000 | 2024-05-15 3:15PM EDT | 2025-01-17 | 43.30 | 30.45 | 31.35 | 0.00 | - | 1 | 84 | 30.01% |
| COP250620C00080000 | 2024-04-30 12:00PM EDT | 2025-06-20 | 50.15 | 34.05 | 38.95 | 0.00 | - | - | 1 | 55.94% |
| COP260116C00080000 | 2024-06-24 1:39PM EDT | 2026-01-16 | 38.75 | 32.00 | 36.45 | 0.00 | - | 1 | 105 | 36.63% |
| COP260618C00080000 | 2024-06-11 10:23AM EDT | 2026-06-18 | 38.95 | 35.50 | 39.35 | 0.00 | - | 2 | 4 | 39.52% |
| COP261218C00080000 | 2024-05-29 10:13AM EDT | 2026-12-18 | 42.17 | 38.05 | 42.45 | 0.00 | - | 3 | 13 | 41.63% |
Putsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COP240816P00080000 | 2024-05-30 10:44AM EDT | 2024-08-16 | 0.09 | 0.00 | 2.15 | 0.00 | - | 1 | 49 | 104.74% |
| COP240920P00080000 | 2024-05-29 9:38AM EDT | 2024-09-20 | 0.14 | 0.00 | 0.41 | 0.00 | - | 1 | 702 | 51.17% |
| COP241115P00080000 | 2024-06-24 9:30AM EDT | 2024-11-15 | 0.70 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 12.50% |
| COP241220P00080000 | 2024-06-24 12:21PM EDT | 2024-12-20 | 0.63 | 0.00 | 0.94 | 0.00 | - | 1 | 94 | 38.23% |
| COP250117P00080000 | 2024-07-11 12:05PM EDT | 2025-01-17 | 0.59 | 0.00 | 1.15 | 0.00 | - | 2 | 1,964 | 36.96% |
| COP250321P00080000 | 2024-06-26 10:40AM EDT | 2025-03-21 | 0.93 | 0.72 | 1.39 | 0.00 | - | 3 | 18 | 33.41% |
| COP250620P00080000 | 2024-06-20 11:08AM EDT | 2025-06-20 | 1.73 | 0.09 | 1.44 | 0.00 | - | 2 | 211 | 28.71% |
| COP260116P00080000 | 2024-07-23 10:47AM EDT | 2026-01-16 | 2.60 | 0.97 | 2.94 | 0.00 | - | 1 | 194 | 28.29% |
| COP260618P00080000 | 2024-07-12 11:30AM EDT | 2026-06-18 | 3.20 | 1.52 | 5.85 | 0.00 | - | 5 | 201 | 33.03% |
| COP261218P00080000 | 2024-06-28 3:56PM EDT | 2026-12-18 | 4.90 | 2.54 | 7.40 | -0.19 | -3.73% | 1 | 612 | 32.83% |
© 2024 Yahoo. All rights reserved.