Singapore markets closed
Straits Times Index
3,176.51 -11.15 (-0.35%) Nikkei
37,068.35 -1,011.35 (-2.66%) Hang Seng
16,224.14 -161.73 (-0.99%) FTSE 100
7,837.43 -39.62 (-0.50%) Bitcoin USD
64,869.41 +3,219.62 (+5.22%) CMC Crypto 200
1,332.90 +20.27 (+1.57%)
ConocoPhillips (COP)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:90.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COP240419C00090000 | 2024-04-08 9:45AM EDT | 2024-04-19 | 43.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COP240517C00090000 | 2024-03-20 2:38PM EDT | 2024-05-17 | 33.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| COP240621C00090000 | 2024-03-13 1:19PM EDT | 2024-06-21 | 30.10 | 39.40 | 43.30 | 0.00 | - | 2 | 33 | 87.74% |
| COP240719C00090000 | 2024-02-14 3:37PM EDT | 2024-07-19 | 22.06 | 29.00 | 33.50 | 0.00 | - | 3 | 3 | 0.00% |
| COP240816C00090000 | 2024-01-04 4:48PM EDT | 2024-08-16 | 28.42 | 21.25 | 23.25 | 0.00 | - | 2 | 11 | 0.00% |
| COP240920C00090000 | 2024-04-16 1:40PM EDT | 2024-09-20 | 40.25 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| COP241220C00090000 | 2024-02-12 3:34PM EDT | 2024-12-20 | 25.27 | 30.45 | 31.15 | 0.00 | - | 18 | 23 | 0.00% |
| COP250117C00090000 | 2024-04-17 9:37AM EDT | 2025-01-17 | 42.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COP250620C00090000 | 2024-04-04 2:40PM EDT | 2025-06-20 | 45.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| COP260116C00090000 | 2024-02-13 11:56AM EDT | 2026-01-16 | 28.65 | 35.70 | 37.15 | 0.00 | - | 15 | 25 | 0.00% |
| COP260618C00090000 | 2024-01-12 11:39AM EDT | 2026-06-18 | 29.95 | 28.65 | 30.75 | 0.00 | - | - | 2 | 0.00% |
| COP261218C00090000 | 2024-04-17 2:59PM EDT | 2026-12-18 | 46.47 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COP240419P00090000 | 2024-04-18 1:27PM EDT | 2024-04-19 | 0.05 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 50.00% |
| COP240426P00090000 | 2024-04-03 3:21PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 50.00% |
| COP240517P00090000 | 2024-04-09 3:17PM EDT | 2024-05-17 | 0.21 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| COP240531P00090000 | 2024-04-12 1:29PM EDT | 2024-05-31 | 0.13 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 25.00% |
| COP240621P00090000 | 2024-04-18 2:24PM EDT | 2024-06-21 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| COP240719P00090000 | 2024-03-11 3:37PM EDT | 2024-07-19 | 0.64 | 0.09 | 0.14 | 0.00 | - | 2 | 234 | 34.28% |
| COP240816P00090000 | 2024-04-15 10:27AM EDT | 2024-08-16 | 0.23 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 12.50% |
| COP240920P00090000 | 2024-04-08 3:46PM EDT | 2024-09-20 | 0.37 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| COP241220P00090000 | 2024-04-15 10:18AM EDT | 2024-12-20 | 0.98 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| COP250117P00090000 | 2024-04-16 10:46AM EDT | 2025-01-17 | 1.44 | 0.00 | 0.00 | 0.00 | - | 455 | 0 | 6.25% |
| COP250620P00090000 | 2024-04-16 10:28AM EDT | 2025-06-20 | 2.85 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| COP260116P00090000 | 2024-04-18 1:40PM EDT | 2026-01-16 | 4.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| COP260618P00090000 | 2024-04-04 3:44PM EDT | 2026-06-18 | 4.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| COP261218P00090000 | 2024-04-08 11:57AM EDT | 2026-12-18 | 5.75 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
© 2024 Yahoo. All rights reserved.