Singapore markets closed
Straits Times Index
3,130.24 +15.16 (+0.49%) Nikkei
25,937.21 -484.84 (-1.83%) Hang Seng
17,222.83 +56.96 (+0.33%) FTSE 100
6,893.81 +12.22 (+0.18%) BTC-USD
19,336.75 -141.62 (-0.73%) CMC Crypto 200
443.49 +0.06 (+0.01%)
ConocoPhillips (COP)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor7 October 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COP221007C00075000 | 2022-09-23 10:27AM EDT | 75.00 | 27.80 | 26.65 | 28.50 | 0.00 | - | 4 | 0 | 126.76% |
| COP221007C00085000 | 2022-09-23 11:30AM EDT | 85.00 | 17.18 | 16.90 | 18.15 | 0.00 | - | 1 | 0 | 78.71% |
| COP221007C00090000 | 2022-09-29 11:59AM EDT | 90.00 | 13.20 | 11.80 | 13.45 | 0.00 | - | 1 | 11 | 64.26% |
| COP221007C00095000 | 2022-09-27 1:02PM EDT | 95.00 | 5.10 | 7.75 | 8.25 | 0.00 | - | 12 | 8 | 55.18% |
| COP221007C00096000 | 2022-09-30 10:26AM EDT | 96.00 | 7.30 | 6.90 | 7.40 | +1.40 | +23.73% | 10 | 23 | 54.05% |
| COP221007C00097000 | 2022-09-29 3:39PM EDT | 97.00 | 7.78 | 6.10 | 6.50 | 0.00 | - | 30 | 31 | 52.25% |
| COP221007C00099000 | 2022-09-28 1:06PM EDT | 99.00 | 5.00 | 4.60 | 4.90 | +0.60 | +13.64% | 1 | 7 | 52.73% |
| COP221007C00100000 | 2022-09-30 3:52PM EDT | 100.00 | 4.40 | 3.95 | 4.25 | -1.01 | -18.67% | 2 | 72 | 52.49% |
| COP221007C00101000 | 2022-09-30 3:47PM EDT | 101.00 | 3.64 | 3.35 | 3.55 | -1.16 | -24.17% | 13 | 128 | 50.39% |
| COP221007C00102000 | 2022-09-30 3:58PM EDT | 102.00 | 2.90 | 2.79 | 2.99 | -1.35 | -31.76% | 28 | 86 | 49.90% |
| COP221007C00103000 | 2022-09-30 3:40PM EDT | 103.00 | 2.40 | 2.30 | 2.48 | -1.15 | -32.39% | 123 | 217 | 49.32% |
| COP221007C00104000 | 2022-09-30 3:48PM EDT | 104.00 | 2.12 | 1.84 | 1.98 | -0.93 | -30.49% | 102 | 213 | 47.90% |
| COP221007C00105000 | 2022-09-30 3:29PM EDT | 105.00 | 1.59 | 1.44 | 1.70 | -0.52 | -24.64% | 64 | 345 | 49.49% |
| COP221007C00106000 | 2022-09-30 3:44PM EDT | 106.00 | 1.35 | 1.12 | 1.36 | -0.38 | -21.97% | 109 | 98 | 49.02% |
| COP221007C00107000 | 2022-09-30 3:16PM EDT | 107.00 | 1.00 | 0.87 | 1.05 | -0.51 | -33.77% | 21 | 207 | 48.10% |
| COP221007C00108000 | 2022-09-30 3:08PM EDT | 108.00 | 0.77 | 0.66 | 0.83 | -0.60 | -43.80% | 92 | 94 | 48.10% |
| COP221007C00109000 | 2022-09-30 3:49PM EDT | 109.00 | 0.62 | 0.50 | 0.63 | -0.37 | -37.37% | 104 | 26 | 47.61% |
| COP221007C00110000 | 2022-09-30 3:37PM EDT | 110.00 | 0.38 | 0.37 | 0.48 | -0.50 | -56.82% | 539 | 119 | 47.46% |
| COP221007C00111000 | 2022-09-30 3:57PM EDT | 111.00 | 0.29 | 0.27 | 0.37 | -0.43 | -59.72% | 50 | 74 | 47.66% |
| COP221007C00112000 | 2022-09-30 12:42PM EDT | 112.00 | 0.29 | 0.20 | 0.28 | -0.24 | -45.28% | 10 | 32 | 47.75% |
| COP221007C00113000 | 2022-09-30 1:10PM EDT | 113.00 | 0.24 | 0.14 | 0.23 | -0.16 | -40.00% | 33 | 46 | 48.83% |
| COP221007C00114000 | 2022-09-30 3:22PM EDT | 114.00 | 0.17 | 0.06 | 0.20 | -0.13 | -43.33% | 166 | 1,384 | 50.49% |
| COP221007C00115000 | 2022-09-30 2:44PM EDT | 115.00 | 0.09 | 0.06 | 0.15 | -0.14 | -60.87% | 36 | 191 | 50.49% |
| COP221007C00116000 | 2022-09-30 3:57PM EDT | 116.00 | 0.02 | 0.03 | 0.16 | -0.18 | -90.00% | 41 | 189 | 54.10% |
| COP221007C00117000 | 2022-09-28 3:25PM EDT | 117.00 | 0.10 | 0.00 | 0.11 | 0.00 | - | 4 | 178 | 53.13% |
| COP221007C00118000 | 2022-09-30 12:11PM EDT | 118.00 | 0.05 | 0.00 | 0.12 | -0.07 | -58.33% | 8 | 205 | 50.59% |
| COP221007C00119000 | 2022-09-30 2:17PM EDT | 119.00 | 0.03 | 0.00 | 0.15 | -0.88 | -96.70% | 1 | 33 | 55.08% |
| COP221007C00120000 | 2022-09-28 1:40PM EDT | 120.00 | 0.08 | 0.00 | 0.14 | 0.00 | - | 100 | 148 | 56.84% |
| COP221007C00121000 | 2022-09-23 11:12AM EDT | 121.00 | 0.41 | 0.00 | 0.04 | 0.00 | - | 3 | 76 | 50.00% |
| COP221007C00122000 | 2022-09-27 3:21PM EDT | 122.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 2 | 8 | 67.77% |
| COP221007C00123000 | 2022-09-23 11:34AM EDT | 123.00 | 0.16 | 0.00 | 0.25 | 0.00 | - | 2 | 2 | 70.31% |
| COP221007C00125000 | 2022-09-22 3:01PM EDT | 125.00 | 0.24 | 0.00 | 0.03 | 0.00 | - | 5 | 19 | 56.25% |
| COP221007C00126000 | 2022-09-22 12:48PM EDT | 126.00 | 0.32 | 0.00 | 0.24 | 0.00 | - | 3 | 7 | 77.34% |
| COP221007C00127000 | 2022-09-19 11:02AM EDT | 127.00 | 0.55 | 0.00 | 0.08 | 0.00 | - | - | 2 | 67.97% |
| COP221007C00128000 | 2022-09-19 11:00AM EDT | 128.00 | 0.45 | 0.00 | 0.03 | 0.00 | - | - | 1 | 62.50% |
| COP221007C00129000 | 2022-09-21 9:56AM EDT | 129.00 | 0.36 | 0.00 | 0.24 | 0.00 | - | - | 3 | 84.38% |
| COP221007C00130000 | 2022-09-21 2:04PM EDT | 130.00 | 0.20 | 0.01 | 0.19 | 0.00 | - | 2 | 23 | 84.38% |
| COP221007C00135000 | 2022-09-23 9:30AM EDT | 135.00 | 0.06 | 0.00 | 0.22 | 0.00 | - | 5 | 29 | 96.48% |
| COP221007C00140000 | 2022-09-30 2:18PM EDT | 140.00 | 0.01 | 0.00 | 0.09 | -0.04 | -80.00% | 10 | 12 | 94.92% |
Putsfor7 October 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COP221007P00060000 | 2022-09-22 9:49AM EDT | 60.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 150 | 359 | 128.13% |
| COP221007P00065000 | 2022-09-02 2:17PM EDT | 65.00 | 0.03 | 0.00 | 0.22 | 0.00 | - | 34 | 17 | 155.47% |
| COP221007P00070000 | 2022-09-20 9:49AM EDT | 70.00 | 0.05 | 0.00 | 0.22 | 0.00 | - | 6 | 8 | 132.81% |
| COP221007P00075000 | 2022-09-28 10:32AM EDT | 75.00 | 0.08 | 0.00 | 0.23 | 0.00 | - | 1 | 1 | 112.11% |
| COP221007P00080000 | 2022-09-28 10:32AM EDT | 80.00 | 0.15 | 0.00 | 0.04 | 0.00 | - | 1 | 11 | 71.88% |
| COP221007P00085000 | 2022-09-29 3:01PM EDT | 85.00 | 0.12 | 0.01 | 0.14 | 0.00 | - | 31 | 88 | 67.19% |
| COP221007P00090000 | 2022-09-30 1:39PM EDT | 90.00 | 0.13 | 0.11 | 0.19 | -0.08 | -38.10% | 10 | 87 | 55.86% |
| COP221007P00095000 | 2022-09-30 3:45PM EDT | 95.00 | 0.47 | 0.44 | 0.56 | -0.16 | -25.40% | 25 | 47 | 50.24% |
| COP221007P00096000 | 2022-09-30 1:20PM EDT | 96.00 | 0.47 | 0.60 | 0.69 | -0.62 | -56.88% | 23 | 23 | 50.83% |
| COP221007P00097000 | 2022-09-30 3:44PM EDT | 97.00 | 0.78 | 0.77 | 0.88 | -0.23 | -22.77% | 14 | 53 | 50.29% |
| COP221007P00098000 | 2022-09-30 3:53PM EDT | 98.00 | 0.95 | 0.96 | 1.10 | -0.27 | -22.13% | 52 | 66 | 49.56% |
| COP221007P00099000 | 2022-09-30 2:18PM EDT | 99.00 | 1.19 | 1.22 | 1.36 | -0.11 | -8.46% | 19 | 64 | 48.73% |
| COP221007P00100000 | 2022-09-30 3:59PM EDT | 100.00 | 1.60 | 1.53 | 1.69 | -0.12 | -6.98% | 61 | 69 | 48.34% |
| COP221007P00101000 | 2022-09-30 3:59PM EDT | 101.00 | 2.00 | 1.87 | 2.00 | -0.24 | -10.71% | 59 | 50 | 46.58% |
| COP221007P00102000 | 2022-09-30 3:59PM EDT | 102.00 | 2.41 | 2.34 | 2.54 | -0.44 | -15.44% | 97 | 23 | 47.95% |
| COP221007P00103000 | 2022-09-30 3:44PM EDT | 103.00 | 2.69 | 2.79 | 3.05 | -0.18 | -6.27% | 62 | 28 | 47.75% |
| COP221007P00104000 | 2022-09-30 1:17PM EDT | 104.00 | 2.70 | 3.30 | 3.55 | -0.55 | -16.92% | 63 | 34 | 46.29% |
| COP221007P00105000 | 2022-09-30 2:28PM EDT | 105.00 | 3.95 | 3.80 | 4.25 | +0.37 | +10.34% | 63 | 42 | 47.41% |
| COP221007P00106000 | 2022-09-30 1:45PM EDT | 106.00 | 4.35 | 4.60 | 4.90 | -3.28 | -42.99% | 30 | 28 | 46.63% |
| COP221007P00107000 | 2022-09-29 1:37PM EDT | 107.00 | 5.10 | 5.30 | 5.65 | 0.00 | - | 1 | 17 | 46.80% |
| COP221007P00108000 | 2022-09-27 10:25AM EDT | 108.00 | 8.21 | 6.05 | 6.55 | 0.00 | - | 4 | 44 | 49.51% |
| COP221007P00109000 | 2022-09-28 10:28AM EDT | 109.00 | 10.14 | 6.80 | 7.30 | 0.00 | - | 5 | 27 | 47.90% |
| COP221007P00110000 | 2022-09-29 3:07PM EDT | 110.00 | 7.59 | 7.60 | 8.10 | 0.00 | - | 2 | 219 | 46.19% |
| COP221007P00111000 | 2022-09-30 9:56AM EDT | 111.00 | 9.32 | 8.45 | 9.35 | +1.22 | +15.06% | 1 | 62 | 57.81% |
| COP221007P00112000 | 2022-09-30 9:30AM EDT | 112.00 | 9.35 | 9.35 | 10.25 | -1.72 | -15.54% | 5 | 98 | 58.84% |
| COP221007P00113000 | 2022-09-30 9:55AM EDT | 113.00 | 11.18 | 10.20 | 11.25 | -3.10 | -21.71% | 2 | 63 | 62.70% |
| COP221007P00114000 | 2022-09-21 2:31PM EDT | 114.00 | 5.85 | 11.10 | 12.30 | 0.00 | - | 1 | 156 | 68.12% |
| COP221007P00115000 | 2022-09-16 12:14PM EDT | 115.00 | 7.03 | 12.20 | 13.00 | 0.00 | - | 202 | 371 | 60.55% |
| COP221007P00116000 | 2022-09-16 1:53PM EDT | 116.00 | 7.65 | 13.10 | 14.10 | 0.00 | - | 2 | 203 | 68.12% |
| COP221007P00117000 | 2022-09-16 9:34AM EDT | 117.00 | 6.77 | 13.95 | 15.30 | 0.00 | - | 5 | 0 | 79.05% |
| COP221007P00119000 | 2022-09-23 9:30AM EDT | 119.00 | 15.90 | 15.90 | 17.35 | 0.00 | - | 1 | 1 | 87.74% |
| COP221007P00120000 | 2022-09-21 10:27AM EDT | 120.00 | 9.00 | 17.00 | 18.10 | 0.00 | - | 2 | 4 | 81.15% |
| COP221007P00121000 | 2022-09-15 10:14AM EDT | 121.00 | 16.90 | 18.05 | 19.15 | +8.40 | +98.82% | 5 | 5 | 86.52% |
| COP221007P00140000 | 2022-09-06 10:18AM EDT | 140.00 | 32.25 | 36.65 | 38.55 | 0.00 | - | 1 | 0 | 158.01% |
© 2022 Yahoo. All rights reserved.
