Singapore markets open in 7 hours 44 minutes
Straits Times Index
3,257.18 -5.36 (-0.16%) S&P 500
4,039.98 +12.17 (+0.30%) Dow
32,734.01 +16.41 (+0.05%) Nasdaq
11,988.97 +62.73 (+0.53%) Bitcoin USD
28,224.02 -69.07 (-0.24%) CMC Crypto 200
614.42 -4.82 (-0.78%)
ConocoPhillips (COP)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 01:16PM EDT. Market open.
Strike:97.50
Callsfor31 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COP230421C00097500 | 2023-03-30 12:43PM EDT | 2023-04-21 | 4.34 | 4.30 | 4.45 | -0.49 | -10.14% | 184 | 1,081 | 36.57% |
| COP230519C00097500 | 2023-03-30 11:00AM EDT | 2023-05-19 | 6.65 | 6.30 | 6.50 | -0.25 | -3.62% | 46 | 1,429 | 38.71% |
| COP230616C00097500 | 2023-03-30 11:02AM EDT | 2023-06-16 | 7.90 | 7.65 | 7.85 | -0.20 | -2.47% | 2 | 1,886 | 38.56% |
| COP230818C00097500 | 2023-03-30 10:42AM EDT | 2023-08-18 | 10.55 | 9.90 | 10.30 | +0.35 | +3.43% | 2 | 96 | 38.86% |
| COP231117C00097500 | 2023-03-23 3:49PM EDT | 2023-11-17 | 11.20 | 12.40 | 12.70 | 0.00 | - | - | 61 | 38.08% |
| COP240119C00097500 | 2023-03-28 12:03PM EDT | 2024-01-19 | 13.76 | 13.60 | 14.15 | 0.00 | - | 1 | 1,221 | 37.95% |
| COP240621C00097500 | 2023-03-28 10:43AM EDT | 2024-06-21 | 15.50 | 16.20 | 17.05 | 0.00 | - | 3 | 10 | 37.56% |
| COP250117C00097500 | 2023-03-24 3:59PM EDT | 2025-01-17 | 17.00 | 19.30 | 20.35 | 0.00 | - | 1 | 3 | 37.44% |
Putsfor31 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COP230421P00097500 | 2023-03-30 11:47AM EDT | 2023-04-21 | 2.42 | 2.40 | 2.48 | +0.12 | +5.22% | 11 | 734 | 32.64% |
| COP230519P00097500 | 2023-03-30 10:19AM EDT | 2023-05-19 | 4.25 | 4.40 | 4.55 | -0.10 | -2.30% | 15 | 984 | 36.24% |
| COP230616P00097500 | 2023-03-29 12:32PM EDT | 2023-06-16 | 5.60 | 5.55 | 5.70 | 0.00 | - | 20 | 1,043 | 35.47% |
| COP230818P00097500 | 2023-03-29 10:20AM EDT | 2023-08-18 | 7.75 | 7.85 | 8.00 | 0.00 | - | 10 | 494 | 35.95% |
| COP240119P00097500 | 2023-03-28 1:09PM EDT | 2024-01-19 | 12.04 | 11.10 | 11.85 | 0.00 | - | 1 | 525 | 35.93% |
| COP240621P00097500 | 2023-03-15 3:22PM EDT | 2024-06-21 | 17.50 | 13.70 | 14.55 | 0.00 | - | 14 | 286 | 35.46% |
| COP250117P00097500 | 2023-03-29 12:12PM EDT | 2025-01-17 | 16.83 | 15.80 | 17.45 | 0.00 | - | 1 | 1,297 | 34.92% |
© 2023 Yahoo. All rights reserved.
