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
27,512.82 -753.40 (-2.67%) 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:92.50
Callsfor31 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COP230421C00092500 | 2023-03-17 3:07PM EDT | 2023-04-21 | 5.80 | 5.50 | 5.70 | 0.00 | - | 73 | 106 | 39.21% |
| COP230519C00092500 | 2023-03-24 12:05PM EDT | 2023-05-19 | 7.33 | 7.25 | 7.50 | -1.22 | -14.27% | 1 | 2,356 | 40.36% |
| COP230616C00092500 | 2023-03-23 3:12PM EDT | 2023-06-16 | 9.20 | 8.45 | 8.75 | 0.00 | - | 27 | 102 | 40.04% |
| COP230818C00092500 | 2023-03-24 1:47PM EDT | 2023-08-18 | 10.60 | 10.50 | 10.85 | -2.80 | -20.90% | 1 | 29 | 39.24% |
| COP231117C00092500 | 2023-03-16 1:09PM EDT | 2023-11-17 | 13.99 | 12.75 | 13.15 | 0.00 | - | - | 2 | 38.56% |
| COP240119C00092500 | 2023-03-14 2:57PM EDT | 2024-01-19 | 18.00 | 13.80 | 14.95 | 0.00 | - | 4 | 536 | 39.67% |
| COP240621C00092500 | 2023-03-24 2:40PM EDT | 2024-06-21 | 16.86 | 16.20 | 17.30 | -12.74 | -43.04% | 36 | 8 | 38.00% |
| COP250117C00092500 | 2023-03-15 12:02PM EDT | 2025-01-17 | 19.10 | 18.95 | 20.05 | 0.00 | - | 5 | 34 | 37.03% |
Putsfor31 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COP230421P00092500 | 2023-03-24 2:46PM EDT | 2023-04-21 | 2.88 | 2.93 | 3.10 | -0.17 | -5.57% | 131 | 1,308 | 42.52% |
| COP230519P00092500 | 2023-03-24 2:02PM EDT | 2023-05-19 | 4.83 | 4.65 | 4.85 | +0.33 | +7.33% | 33 | 535 | 42.31% |
| COP230616P00092500 | 2023-03-24 2:46PM EDT | 2023-06-16 | 5.70 | 5.75 | 5.90 | -0.10 | -1.72% | 14 | 428 | 40.50% |
| COP230818P00092500 | 2023-03-24 1:12PM EDT | 2023-08-18 | 8.15 | 7.85 | 8.05 | +0.65 | +8.67% | 3 | 284 | 39.81% |
| COP240119P00092500 | 2023-03-24 3:01PM EDT | 2024-01-19 | 11.30 | 11.00 | 11.75 | +1.44 | +14.60% | 3 | 805 | 38.89% |
| COP240621P00092500 | 2023-03-15 12:22PM EDT | 2024-06-21 | 14.55 | 13.75 | 14.30 | 0.00 | - | 400 | 408 | 37.86% |
| COP250117P00092500 | 2023-03-16 10:46AM EDT | 2025-01-17 | 18.19 | 15.80 | 17.45 | 0.00 | - | 1 | 452 | 37.74% |
© 2023 Yahoo. All rights reserved.
