Singapore markets closed
Straits Times Index
3,217.41 +10.42 (+0.32%) Nikkei
31,857.62 -14.90 (-0.05%) Hang Seng
17,809.66 +436.63 (+2.51%) FTSE 100
7,608.08 +6.23 (+0.08%) Bitcoin USD
26,975.10 -82.78 (-0.31%) CMC Crypto 200
579.66 +0.90 (+0.15%)
ConocoPhillips (COP)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:85.00
Callsfor6 October 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COP231020C00085000 | 2023-07-31 10:44AM EDT | 2023-10-20 | 33.48 | 33.00 | 35.45 | 0.00 | - | - | 3 | 94.63% |
| COP231117C00085000 | 2023-09-11 10:23AM EDT | 2023-11-17 | 37.87 | 35.10 | 35.85 | 0.00 | - | 1 | 27 | 62.45% |
| COP240119C00085000 | 2023-09-18 11:05AM EDT | 2024-01-19 | 40.60 | 35.40 | 36.25 | 0.00 | - | 2 | 376 | 50.10% |
| COP240216C00085000 | 2023-08-02 10:15AM EDT | 2024-02-16 | 33.01 | 36.70 | 37.35 | 0.00 | - | 2 | 2 | 50.95% |
| COP240517C00085000 | 2023-09-26 10:43AM EDT | 2024-05-17 | 37.00 | 36.90 | 37.60 | 0.00 | - | 4 | 15 | 42.81% |
| COP240621C00085000 | 2023-09-12 10:06AM EDT | 2024-06-21 | 38.60 | 37.25 | 37.95 | 0.00 | - | 3 | 143 | 41.58% |
| COP250117C00085000 | 2023-09-28 12:06PM EDT | 2025-01-17 | 42.95 | 38.80 | 40.85 | 0.00 | - | 1 | 3,992 | 40.30% |
| COP260116C00085000 | 2023-09-20 2:30PM EDT | 2026-01-16 | 44.13 | 41.50 | 44.30 | 0.00 | - | 12 | 50 | 37.63% |
Putsfor6 October 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COP231020P00085000 | 2023-09-18 10:52AM EDT | 2023-10-20 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 68 | 51.56% |
| COP231117P00085000 | 2023-09-14 11:24AM EDT | 2023-11-17 | 0.08 | 0.07 | 0.11 | 0.00 | - | 1 | 4,461 | 44.82% |
| COP240119P00085000 | 2023-09-28 10:11AM EDT | 2024-01-19 | 0.31 | 0.36 | 0.43 | 0.00 | - | 1 | 1,857 | 37.53% |
| COP240216P00085000 | 2023-08-29 2:01PM EDT | 2024-02-16 | 0.90 | 0.46 | 0.64 | 0.00 | - | 10 | 110 | 36.52% |
| COP240517P00085000 | 2023-09-28 1:39PM EDT | 2024-05-17 | 1.30 | 1.51 | 1.58 | 0.00 | - | 5 | 35 | 35.77% |
| COP240621P00085000 | 2023-09-27 1:36PM EDT | 2024-06-21 | 1.62 | 1.83 | 1.98 | 0.00 | - | 2 | 273 | 35.66% |
| COP250117P00085000 | 2023-09-21 2:04PM EDT | 2025-01-17 | 4.05 | 4.15 | 4.40 | 0.00 | - | 21 | 3,166 | 35.28% |
| COP260116P00085000 | 2023-09-28 12:25PM EDT | 2026-01-16 | 6.60 | 6.15 | 7.35 | 0.00 | - | 1 | 11 | 33.19% |
© 2023 Yahoo. All rights reserved.
