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
7,826.59 -50.46 (-0.64%) Bitcoin USD
64,856.68 +2,024.95 (+3.22%) CMC Crypto 200
1,336.62 +24.00 (+1.86%)
ConocoPhillips (COP)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:95.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COP240419C00095000 | 2024-03-08 11:38AM EDT | 2024-04-19 | 18.50 | 36.95 | 39.40 | 0.00 | - | 12 | 107 | 738.67% |
| COP240517C00095000 | 2023-10-04 9:30AM EDT | 2024-05-17 | 24.95 | 28.10 | 30.75 | 0.00 | - | 2 | 12 | 0.00% |
| COP240621C00095000 | 2024-04-05 9:57AM EDT | 2024-06-21 | 37.09 | 0.00 | 0.00 | 0.00 | - | 1 | 110 | 0.00% |
| COP240719C00095000 | 2024-03-04 2:48PM EDT | 2024-07-19 | 19.60 | 35.70 | 39.65 | 0.00 | - | 1 | 1 | 73.87% |
| COP240816C00095000 | 2024-04-05 9:57AM EDT | 2024-08-16 | 37.72 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| COP240920C00095000 | 2024-04-05 3:44PM EDT | 2024-09-20 | 39.60 | 0.00 | 0.00 | 0.00 | - | 30 | 42 | 0.00% |
| COP241220C00095000 | 2024-02-08 12:10PM EDT | 2024-12-20 | 24.80 | 21.45 | 23.35 | 0.00 | - | 1 | 1 | 0.00% |
| COP250117C00095000 | 2024-04-17 2:04PM EDT | 2025-01-17 | 37.08 | 0.00 | 0.00 | 0.00 | - | 7 | 122 | 0.00% |
| COP250620C00095000 | 2024-04-10 3:54PM EDT | 2025-06-20 | 42.93 | 0.00 | 0.00 | 0.00 | - | 10 | 23 | 0.00% |
| COP260116C00095000 | 2024-04-17 2:04PM EDT | 2026-01-16 | 41.02 | 0.00 | 0.00 | 0.00 | - | 7 | 58 | 0.00% |
| COP260618C00095000 | 2024-03-15 1:20PM EDT | 2026-06-18 | 34.60 | 43.55 | 46.30 | 0.00 | - | - | 1 | 41.82% |
| COP261218C00095000 | 2024-04-04 1:43PM EDT | 2026-12-18 | 45.85 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COP240419P00095000 | 2024-04-18 11:57AM EDT | 2024-04-19 | 0.18 | 0.00 | 0.00 | 0.00 | - | 4 | 1,374 | 50.00% |
| COP240517P00095000 | 2024-04-17 10:43AM EDT | 2024-05-17 | 0.30 | 0.00 | 0.00 | 0.00 | - | 3 | 1,167 | 25.00% |
| COP240621P00095000 | 2024-04-16 11:47AM EDT | 2024-06-21 | 0.15 | 0.00 | 0.00 | 0.00 | - | 14 | 677 | 12.50% |
| COP240719P00095000 | 2024-04-10 10:15AM EDT | 2024-07-19 | 0.17 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 12.50% |
| COP240816P00095000 | 2024-03-21 3:53PM EDT | 2024-08-16 | 0.63 | 0.00 | 0.00 | 0.00 | - | 4 | 584 | 12.50% |
| COP240920P00095000 | 2024-04-12 1:43PM EDT | 2024-09-20 | 0.62 | 0.00 | 0.00 | 0.00 | - | 1 | 533 | 12.50% |
| COP241115P00095000 | 2024-04-02 1:23PM EDT | 2024-11-15 | 1.17 | 0.00 | 0.00 | 0.00 | - | - | 10 | 6.25% |
| COP241220P00095000 | 2024-04-12 10:56AM EDT | 2024-12-20 | 1.32 | 0.00 | 0.00 | 0.00 | - | 3 | 64 | 6.25% |
| COP250117P00095000 | 2024-04-04 2:18PM EDT | 2025-01-17 | 1.51 | 0.00 | 0.00 | 0.00 | - | 50 | 2,648 | 6.25% |
| COP250620P00095000 | 2024-04-18 10:44AM EDT | 2025-06-20 | 3.45 | 0.00 | 0.00 | 0.00 | - | 3 | 588 | 6.25% |
| COP260116P00095000 | 2024-04-17 12:26PM EDT | 2026-01-16 | 5.30 | 0.00 | 0.00 | 0.00 | - | 5 | 245 | 6.25% |
| COP260618P00095000 | 2024-01-24 1:07PM EDT | 2026-06-18 | 11.40 | 9.35 | 10.30 | 0.00 | - | - | 21 | 35.98% |
| COP261218P00095000 | 2024-03-05 12:14PM EDT | 2026-12-18 | 10.15 | 6.65 | 7.55 | 0.00 | - | 8 | 154 | 27.69% |
© 2024 Yahoo. All rights reserved.