Singapore markets closed
Straits Times Index
3,272.72 +47.55 (+1.47%) S&P 500
5,010.60 +43.37 (+0.87%) Dow
38,239.98 +253.58 (+0.67%) Nasdaq
15,451.31 +169.30 (+1.11%) Bitcoin USD
66,084.04 +179.73 (+0.27%) CMC Crypto 200
1,422.62 +7.86 (+0.56%)
ConocoPhillips (COP)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:85.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COP240517C00085000 | 2024-03-11 10:55AM EDT | 2024-05-17 | 29.00 | 46.75 | 50.65 | 0.00 | - | 1 | 15 | 171.63% |
| COP240621C00085000 | 2024-03-25 12:53PM EDT | 2024-06-21 | 41.43 | 0.00 | 0.00 | 0.00 | - | 1 | 126 | 0.00% |
| COP240719C00085000 | 2024-02-14 3:35PM EDT | 2024-07-19 | 26.17 | 33.50 | 38.25 | 0.00 | - | 11 | 13 | 0.00% |
| COP240816C00085000 | 2024-01-02 2:07PM EDT | 2024-08-16 | 34.55 | 25.70 | 29.70 | 0.00 | - | - | 1 | 0.00% |
| COP241220C00085000 | 2024-03-01 10:49AM EDT | 2024-12-20 | 32.98 | 42.10 | 46.00 | 0.00 | - | 1 | 6 | 40.59% |
| COP250117C00085000 | 2024-04-19 2:29PM EDT | 2025-01-17 | 45.90 | 0.00 | 0.00 | 0.00 | - | 6 | 3,718 | 0.00% |
| COP250620C00085000 | 2024-03-07 10:55AM EDT | 2025-06-20 | 32.45 | 49.05 | 53.95 | 0.00 | - | 11 | 12 | 50.81% |
| COP260116C00085000 | 2024-04-19 9:34AM EDT | 2026-01-16 | 48.10 | 0.00 | 0.00 | 0.00 | - | 2 | 101 | 0.00% |
| COP261218C00085000 | 2024-03-25 12:35PM EDT | 2026-12-18 | 47.07 | 0.00 | 0.00 | 0.00 | - | 3 | 10 | 0.00% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COP240517P00085000 | 2024-04-12 3:57PM EDT | 2024-05-17 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 1,118 | 25.00% |
| COP240621P00085000 | 2024-04-05 9:30AM EDT | 2024-06-21 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 298 | 25.00% |
| COP240719P00085000 | 2024-04-10 2:13PM EDT | 2024-07-19 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 15 | 12.50% |
| COP240816P00085000 | 2024-04-12 10:23AM EDT | 2024-08-16 | 0.16 | 0.00 | 0.00 | 0.00 | - | 5 | 39 | 12.50% |
| COP240920P00085000 | 2024-04-15 3:27PM EDT | 2024-09-20 | 0.28 | 0.00 | 0.00 | 0.00 | - | 31 | 187 | 12.50% |
| COP241115P00085000 | 2024-04-17 3:51PM EDT | 2024-11-15 | 0.65 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 12.50% |
| COP241220P00085000 | 2024-04-12 12:33PM EDT | 2024-12-20 | 0.77 | 0.00 | 0.00 | 0.00 | - | 1 | 236 | 12.50% |
| COP250117P00085000 | 2024-04-19 11:19AM EDT | 2025-01-17 | 0.93 | 0.00 | 0.00 | 0.00 | - | 3 | 3,659 | 12.50% |
| COP250620P00085000 | 2024-04-04 12:52PM EDT | 2025-06-20 | 1.68 | 0.00 | 0.00 | 0.00 | - | 2 | 44 | 6.25% |
| COP260116P00085000 | 2024-04-09 12:55PM EDT | 2026-01-16 | 3.08 | 0.00 | 0.00 | 0.00 | - | 1 | 38 | 6.25% |
| COP260618P00085000 | 2024-04-11 1:51PM EDT | 2026-06-18 | 3.81 | 0.00 | 0.00 | 0.00 | - | - | 3 | 6.25% |
| COP261218P00085000 | 2024-02-20 10:38AM EDT | 2026-12-18 | 8.00 | 3.50 | 8.00 | 0.00 | - | 5 | 7 | 35.30% |
© 2024 Yahoo. All rights reserved.