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
27,715.09 +311.96 (+1.14%) CMC Crypto 200
597.33 -21.06 (-3.41%)
ConocoPhillips (COP)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:85.00
Callsfor31 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COP230421C00085000 | 2023-03-23 2:03PM EDT | 2023-04-21 | 12.29 | 11.00 | 11.45 | 0.00 | - | 20 | 30 | 45.04% |
| COP230519C00085000 | 2023-03-02 1:41PM EDT | 2023-05-19 | 24.22 | 12.30 | 12.75 | 0.00 | - | 3 | 1,667 | 44.37% |
| COP230616C00085000 | 2023-03-24 10:15AM EDT | 2023-06-16 | 12.75 | 13.30 | 13.70 | -1.85 | -12.67% | 2 | 20 | 42.86% |
| COP230818C00085000 | 2023-03-20 9:50AM EDT | 2023-08-18 | 15.50 | 15.00 | 15.45 | 0.00 | - | 3 | 32 | 41.10% |
| COP240119C00085000 | 2023-03-16 2:00PM EDT | 2024-01-19 | 19.30 | 17.95 | 19.15 | 0.00 | - | 2 | 232 | 40.99% |
| COP240621C00085000 | 2023-03-24 12:51PM EDT | 2024-06-21 | 20.42 | 19.95 | 21.15 | -15.26 | -42.77% | 1 | 8 | 38.63% |
| COP250117C00085000 | 2023-03-06 2:22PM EDT | 2025-01-17 | 33.49 | 22.30 | 23.75 | 0.00 | - | 1 | 68 | 37.62% |
Putsfor31 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COP230331P00085000 | 2023-03-24 3:45PM EDT | 2023-03-31 | 0.20 | 0.19 | 0.20 | -0.04 | -16.67% | 20 | 112 | 59.57% |
| COP230406P00085000 | 2023-03-24 3:02PM EDT | 2023-04-06 | 0.47 | 0.43 | 0.50 | +0.23 | +95.83% | 48 | 24 | 52.49% |
| COP230414P00085000 | 2023-03-24 3:05PM EDT | 2023-04-14 | 0.83 | 0.77 | 0.87 | +0.32 | +62.75% | 15 | 32 | 49.51% |
| COP230421P00085000 | 2023-03-24 3:26PM EDT | 2023-04-21 | 1.02 | 1.05 | 1.17 | -0.09 | -8.11% | 6 | 1,257 | 47.41% |
| COP230428P00085000 | 2023-03-24 12:07PM EDT | 2023-04-28 | 1.48 | 1.31 | 1.47 | +0.57 | +62.64% | 3 | 49 | 46.22% |
| COP230519P00085000 | 2023-03-24 3:41PM EDT | 2023-05-19 | 2.35 | 2.27 | 2.45 | +0.59 | +33.52% | 13 | 6,082 | 45.56% |
| COP230616P00085000 | 2023-03-24 9:37AM EDT | 2023-06-16 | 3.46 | 3.20 | 3.35 | +0.31 | +9.84% | 57 | 769 | 43.42% |
| COP230818P00085000 | 2023-03-24 2:44PM EDT | 2023-08-18 | 5.05 | 5.00 | 5.25 | +0.15 | +3.06% | 24 | 1,436 | 42.24% |
| COP231117P00085000 | 2023-03-24 12:08PM EDT | 2023-11-17 | 7.28 | 7.00 | 7.30 | +0.53 | +7.85% | 100 | 160 | 40.88% |
| COP240119P00085000 | 2023-03-24 2:34PM EDT | 2024-01-19 | 8.25 | 8.10 | 8.75 | +1.20 | +17.02% | 38 | 718 | 41.11% |
| COP240621P00085000 | 2023-03-20 11:55AM EDT | 2024-06-21 | 10.30 | 10.45 | 11.25 | 0.00 | - | 5 | 170 | 40.06% |
| COP250117P00085000 | 2023-03-17 1:33PM EDT | 2025-01-17 | 13.87 | 12.90 | 14.00 | 0.00 | - | 5 | 690 | 39.15% |
© 2023 Yahoo. All rights reserved.
