Singapore markets closed
Straits Times Index
3,110.73 +36.47 (+1.19%) Nikkei
32,307.86 -550.45 (-1.68%) Hang Seng
16,334.37 -11.52 (-0.07%) FTSE 100
7,554.47 +40.75 (+0.54%) Bitcoin USD
43,986.82 +160.98 (+0.37%) CMC Crypto 200
914.81 +18.10 (+2.02%)
ConocoPhillips (COP)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:95.00
Callsfor15 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COP231215C00095000 | 2023-12-01 2:07PM EST | 2023-12-15 | 21.07 | 15.80 | 18.45 | 0.00 | - | 3 | 8 | 57.23% |
| COP231222C00095000 | 2023-11-10 10:07AM EST | 2023-12-22 | 20.51 | 15.55 | 18.55 | 0.00 | - | - | 1 | 85.64% |
| COP240119C00095000 | 2023-12-07 12:26PM EST | 2024-01-19 | 16.99 | 15.55 | 19.85 | 0.00 | - | 3 | 1,585 | 63.11% |
| COP240216C00095000 | 2023-12-04 10:05AM EST | 2024-02-16 | 21.10 | 17.60 | 19.80 | 0.00 | - | 1 | 48 | 48.50% |
| COP240517C00095000 | 2023-10-04 8:30AM EST | 2024-05-17 | 24.95 | 28.10 | 30.75 | 0.00 | - | 2 | 12 | 72.77% |
| COP240621C00095000 | 2023-12-05 1:23PM EST | 2024-06-21 | 22.27 | 20.50 | 21.35 | 0.00 | - | 2 | 67 | 35.59% |
| COP250117C00095000 | 2023-12-05 11:35AM EST | 2025-01-17 | 25.65 | 23.60 | 24.35 | 0.00 | - | 5 | 99 | 32.85% |
| COP260116C00095000 | 2023-10-27 9:44AM EST | 2026-01-16 | 33.58 | 30.40 | 32.45 | 0.00 | - | 1 | 0 | 38.76% |
Putsfor15 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COP231215P00095000 | 2023-12-07 3:08PM EST | 2023-12-15 | 0.02 | 0.00 | 0.06 | 0.00 | - | 2 | 124 | 52.34% |
| COP231222P00095000 | 2023-11-21 10:50AM EST | 2023-12-22 | 0.10 | 0.03 | 0.05 | 0.00 | - | - | 2 | 39.84% |
| COP231229P00095000 | 2023-11-16 1:56PM EST | 2023-12-29 | 0.35 | 0.04 | 0.08 | 0.00 | - | - | 17 | 34.96% |
| COP240105P00095000 | 2023-12-06 11:04AM EST | 2024-01-05 | 0.14 | 0.08 | 0.12 | 0.00 | - | 3 | 3 | 32.42% |
| COP240112P00095000 | 2023-12-06 11:04AM EST | 2024-01-12 | 0.23 | 0.13 | 0.18 | 0.00 | - | 3 | 4 | 31.25% |
| COP240119P00095000 | 2023-12-06 11:06AM EST | 2024-01-19 | 0.31 | 0.20 | 0.23 | 0.00 | - | 3 | 6,616 | 29.98% |
| COP240216P00095000 | 2023-12-07 3:37PM EST | 2024-02-16 | 0.76 | 0.72 | 0.78 | -0.13 | -14.61% | 1 | 2,717 | 31.28% |
| COP240517P00095000 | 2023-12-07 12:22PM EST | 2024-05-17 | 2.48 | 2.30 | 2.57 | -0.15 | -5.70% | 4 | 173 | 31.19% |
| COP240621P00095000 | 2023-12-06 3:49PM EST | 2024-06-21 | 3.30 | 2.66 | 3.10 | 0.00 | - | 14 | 685 | 30.64% |
| COP250117P00095000 | 2023-12-08 9:48AM EST | 2025-01-17 | 6.00 | 5.80 | 6.10 | -0.47 | -7.26% | 26 | 1,999 | 29.76% |
| COP260116P00095000 | 2023-11-16 1:27PM EST | 2026-01-16 | 10.79 | 8.65 | 10.35 | 0.00 | - | 1 | 151 | 29.61% |
© 2023 Yahoo. All rights reserved.