Singapore markets open in 2 hours 23 minutes
Straits Times Index
3,212.64 -6.36 (-0.20%) S&P 500
3,970.99 +22.27 (+0.56%) Dow
32,237.53 +132.33 (+0.41%) Nasdaq
11,823.96 +36.56 (+0.31%) Bitcoin USD
27,963.02 +489.43 (+1.78%) CMC Crypto 200
597.33 -21.06 (-3.41%)
ConocoPhillips (COP)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:90.00
Callsfor31 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COP230331C00090000 | 2023-03-24 3:32PM EDT | 2023-03-31 | 5.90 | 5.55 | 5.90 | -0.85 | -12.59% | 7 | 455 | 46.29% |
| COP230406C00090000 | 2023-03-24 12:24PM EDT | 2023-04-06 | 5.76 | 6.00 | 6.30 | -1.44 | -20.00% | 110 | 30 | 41.50% |
| COP230414C00090000 | 2023-03-24 2:23PM EDT | 2023-04-14 | 6.78 | 6.60 | 6.95 | -2.72 | -28.63% | 124 | 45 | 41.63% |
| COP230421C00090000 | 2023-03-24 3:37PM EDT | 2023-04-21 | 7.35 | 7.15 | 7.55 | -0.60 | -7.55% | 60 | 1,031 | 42.77% |
| COP230519C00090000 | 2023-03-24 11:54AM EDT | 2023-05-19 | 8.60 | 8.80 | 9.05 | -1.96 | -18.56% | 321 | 1,810 | 41.46% |
| COP230616C00090000 | 2023-03-24 2:46PM EDT | 2023-06-16 | 10.25 | 9.95 | 10.20 | -0.45 | -4.21% | 13 | 119 | 40.66% |
| COP230818C00090000 | 2023-03-24 2:16PM EDT | 2023-08-18 | 12.14 | 11.90 | 12.30 | -1.41 | -10.41% | 2 | 563 | 40.02% |
| COP231117C00090000 | 2023-03-22 12:57PM EDT | 2023-11-17 | 17.30 | 14.10 | 14.55 | +17.30 | - | - | 10 | 39.20% |
| COP240119C00090000 | 2023-03-24 3:54PM EDT | 2024-01-19 | 15.52 | 15.15 | 15.95 | -2.76 | -15.10% | 25 | 294 | 39.14% |
| COP240621C00090000 | 2023-03-24 11:23AM EDT | 2024-06-21 | 17.30 | 17.70 | 18.80 | -1.24 | -6.69% | 1 | 6 | 38.94% |
| COP250117C00090000 | 2023-03-22 2:19PM EDT | 2025-01-17 | 23.24 | 19.80 | 20.80 | 0.00 | - | 3 | 47 | 36.35% |
Putsfor31 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COP230331P00090000 | 2023-03-24 3:59PM EDT | 2023-03-31 | 0.69 | 0.66 | 0.70 | +0.07 | +11.29% | 27 | 500 | 53.08% |
| COP230406P00090000 | 2023-03-24 10:59AM EDT | 2023-04-06 | 1.88 | 1.16 | 1.24 | +0.87 | +86.14% | 31 | 66 | 48.63% |
| COP230414P00090000 | 2023-03-24 11:20AM EDT | 2023-04-14 | 2.25 | 1.64 | 1.83 | +1.02 | +82.93% | 12 | 43 | 45.87% |
| COP230421P00090000 | 2023-03-24 3:46PM EDT | 2023-04-21 | 2.24 | 2.09 | 2.24 | +0.10 | +4.67% | 39 | 1,008 | 44.14% |
| COP230428P00090000 | 2023-03-24 10:18AM EDT | 2023-04-28 | 3.21 | 2.45 | 2.66 | +1.21 | +60.50% | 25 | 290 | 43.48% |
| COP230505P00090000 | 2023-03-24 1:20PM EDT | 2023-05-05 | 3.26 | 2.94 | 3.20 | +3.26 | - | 8 | 0 | 44.36% |
| COP230519P00090000 | 2023-03-24 1:45PM EDT | 2023-05-19 | 3.80 | 3.65 | 3.90 | +0.15 | +4.11% | 37 | 16,058 | 43.56% |
| COP230616P00090000 | 2023-03-23 3:33PM EDT | 2023-06-16 | 4.80 | 4.70 | 4.90 | 0.00 | - | 84 | 1,232 | 41.44% |
| COP230818P00090000 | 2023-03-24 2:44PM EDT | 2023-08-18 | 6.80 | 6.80 | 7.00 | +0.10 | +1.49% | 2 | 1,389 | 40.60% |
| COP231117P00090000 | 2023-03-24 10:33AM EDT | 2023-11-17 | 9.60 | 9.00 | 9.25 | +0.28 | +3.00% | 2 | 1 | 39.67% |
| COP240119P00090000 | 2023-03-24 2:47PM EDT | 2024-01-19 | 10.10 | 10.15 | 10.85 | +0.30 | +3.06% | 39 | 2,157 | 40.17% |
| COP240621P00090000 | 2023-03-17 11:03AM EDT | 2024-06-21 | 13.45 | 12.65 | 13.10 | 0.00 | - | 1 | 33 | 38.29% |
| COP250117P00090000 | 2023-03-24 1:06PM EDT | 2025-01-17 | 15.65 | 15.25 | 16.35 | +1.40 | +9.82% | 251 | 252 | 38.42% |
© 2023 Yahoo. All rights reserved.
