Singapore markets close in 3 hours 9 minutes
Straits Times Index
3,205.64 +5.61 (+0.18%) Nikkei
31,874.20 -497.70 (-1.54%) Hang Seng
17,452.08 -159.79 (-0.91%) FTSE 100
7,593.22 -32.50 (-0.43%) Bitcoin USD
26,427.20 +189.62 (+0.72%) CMC Crypto 200
567.01 +4.36 (+0.78%)
ConocoPhillips (COP)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:90.00
Callsfor29 September 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COP230929C00090000 | 2023-09-25 1:30PM EDT | 2023-09-29 | 30.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COP231020C00090000 | 2023-07-28 3:20PM EDT | 2023-10-20 | 26.55 | 26.80 | 27.40 | 0.00 | - | 3 | 3 | 0.00% |
| COP231117C00090000 | 2023-09-27 3:30PM EDT | 2023-11-17 | 34.15 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| COP240119C00090000 | 2023-09-21 11:24AM EDT | 2024-01-19 | 30.42 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| COP240216C00090000 | 2023-09-26 12:19PM EDT | 2024-02-16 | 32.35 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| COP240517C00090000 | 2023-09-20 3:14PM EDT | 2024-05-17 | 34.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| COP240621C00090000 | 2023-09-14 11:02AM EDT | 2024-06-21 | 36.93 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COP250117C00090000 | 2023-09-15 10:42AM EDT | 2025-01-17 | 40.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| COP260116C00090000 | 2023-09-26 3:31PM EDT | 2026-01-16 | 39.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
Putsfor29 September 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COP230929P00090000 | 2023-09-25 1:30PM EDT | 2023-09-29 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| COP231020P00090000 | 2023-09-21 3:16PM EDT | 2023-10-20 | 0.03 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 25.00% |
| COP231027P00090000 | 2023-09-27 12:02PM EDT | 2023-10-27 | 0.10 | - | 0.00 | 0.00 | - | - | - | 25.00% |
| COP231117P00090000 | 2023-09-27 12:49PM EDT | 2023-11-17 | 0.12 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| COP231215P00090000 | 2023-09-22 11:05AM EDT | 2023-12-15 | 0.29 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| COP240119P00090000 | 2023-09-27 1:37PM EDT | 2024-01-19 | 0.56 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| COP240216P00090000 | 2023-09-25 2:38PM EDT | 2024-02-16 | 0.88 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| COP240517P00090000 | 2023-09-19 12:23PM EDT | 2024-05-17 | 1.58 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| COP240621P00090000 | 2023-09-26 3:03PM EDT | 2024-06-21 | 2.54 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| COP250117P00090000 | 2023-09-27 10:34AM EDT | 2025-01-17 | 4.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| COP260116P00090000 | 2023-09-26 3:58PM EDT | 2026-01-16 | 8.30 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
© 2023 Yahoo. All rights reserved.
