Singapore markets close in 1 hour 26 minutes
Straits Times Index
3,387.42 +6.58 (+0.19%) Nikkei
27,606.46 -79.01 (-0.29%) Hang Seng
21,272.11 -26.59 (-0.12%) FTSE 100
7,864.71 +28.00 (+0.36%) BTC-USD
23,233.06 +289.48 (+1.26%) CMC Crypto 200
536.53 +10.58 (+2.01%)
ConocoPhillips (COP)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor10 February 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COP230210C00095000 | 2023-02-06 1:28PM EST | 95.00 | 12.20 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| COP230210C00100000 | 2023-02-02 12:10PM EST | 100.00 | 12.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| COP230210C00102000 | 2023-02-02 2:27PM EST | 102.00 | 8.85 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| COP230210C00103000 | 2023-02-06 3:42PM EST | 103.00 | 5.14 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| COP230210C00104000 | 2023-02-03 10:35AM EST | 104.00 | 8.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COP230210C00105000 | 2023-02-07 11:18AM EST | 105.00 | 4.23 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| COP230210C00106000 | 2023-02-07 3:41PM EST | 106.00 | 5.55 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| COP230210C00107000 | 2023-02-07 3:43PM EST | 107.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | 92 | 0 | 0.00% |
| COP230210C00108000 | 2023-02-07 3:35PM EST | 108.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 311 | 0 | 0.00% |
| COP230210C00109000 | 2023-02-07 3:50PM EST | 109.00 | 3.45 | 0.00 | 0.00 | 0.00 | - | 291 | 0 | 0.00% |
| COP230210C00110000 | 2023-02-07 3:58PM EST | 110.00 | 2.75 | 0.00 | 0.00 | 0.00 | - | 284 | 0 | 0.00% |
| COP230210C00111000 | 2023-02-07 3:59PM EST | 111.00 | 2.09 | 0.00 | 0.00 | 0.00 | - | 240 | 0 | 0.00% |
| COP230210C00112000 | 2023-02-07 3:58PM EST | 112.00 | 1.47 | 0.00 | 0.00 | 0.00 | - | 379 | 0 | 0.00% |
| COP230210C00113000 | 2023-02-07 3:59PM EST | 113.00 | 1.07 | 0.00 | 0.00 | 0.00 | - | 115 | 0 | 3.13% |
| COP230210C00114000 | 2023-02-07 3:46PM EST | 114.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 150 | 0 | 6.25% |
| COP230210C00115000 | 2023-02-07 3:58PM EST | 115.00 | 0.44 | 0.00 | 0.00 | 0.00 | - | 168 | 0 | 6.25% |
| COP230210C00116000 | 2023-02-07 3:53PM EST | 116.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 12.50% |
| COP230210C00117000 | 2023-02-07 3:53PM EST | 117.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 12.50% |
| COP230210C00118000 | 2023-02-07 2:42PM EST | 118.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 12.50% |
| COP230210C00119000 | 2023-02-07 3:49PM EST | 119.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 12.50% |
| COP230210C00120000 | 2023-02-07 3:50PM EST | 120.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 101 | 0 | 25.00% |
| COP230210C00121000 | 2023-02-07 3:31PM EST | 121.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 25.00% |
| COP230210C00122000 | 2023-02-07 3:28PM EST | 122.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 107 | 0 | 25.00% |
| COP230210C00123000 | 2023-02-07 3:28PM EST | 123.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 81 | 0 | 25.00% |
| COP230210C00124000 | 2023-02-07 2:31PM EST | 124.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| COP230210C00125000 | 2023-02-07 2:58PM EST | 125.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| COP230210C00126000 | 2023-02-07 2:46PM EST | 126.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| COP230210C00127000 | 2023-02-03 12:50PM EST | 127.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 25.00% |
| COP230210C00128000 | 2023-02-07 3:20PM EST | 128.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 290 | 0 | 25.00% |
| COP230210C00129000 | 2023-02-07 10:21AM EST | 129.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| COP230210C00130000 | 2023-02-07 1:04PM EST | 130.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| COP230210C00131000 | 2023-02-07 1:25PM EST | 131.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 50.00% |
| COP230210C00132000 | 2023-02-06 10:01AM EST | 132.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| COP230210C00135000 | 2023-02-07 11:25AM EST | 135.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 50.00% |
| COP230210C00136000 | 2023-01-31 1:26PM EST | 136.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| COP230210C00137000 | 2023-01-31 2:56PM EST | 137.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| COP230210C00140000 | 2023-01-13 1:21PM EST | 140.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
Putsfor10 February 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COP230210P00065000 | 2023-01-11 11:08AM EST | 65.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| COP230210P00090000 | 2023-02-06 12:14PM EST | 90.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| COP230210P00095000 | 2023-02-06 2:36PM EST | 95.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 50.00% |
| COP230210P00098000 | 2023-02-07 3:51PM EST | 98.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
| COP230210P00099000 | 2023-02-06 10:36AM EST | 99.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| COP230210P00100000 | 2023-02-07 1:18PM EST | 100.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 25.00% |
| COP230210P00101000 | 2023-02-07 3:21PM EST | 101.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| COP230210P00102000 | 2023-02-06 3:43PM EST | 102.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 124 | 0 | 25.00% |
| COP230210P00103000 | 2023-02-07 3:56PM EST | 103.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 25.00% |
| COP230210P00104000 | 2023-02-07 3:56PM EST | 104.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 25.00% |
| COP230210P00105000 | 2023-02-07 3:47PM EST | 105.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 83 | 0 | 12.50% |
| COP230210P00106000 | 2023-02-07 3:59PM EST | 106.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 228 | 0 | 12.50% |
| COP230210P00107000 | 2023-02-07 3:55PM EST | 107.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 123 | 0 | 12.50% |
| COP230210P00108000 | 2023-02-07 3:57PM EST | 108.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 113 | 0 | 12.50% |
| COP230210P00109000 | 2023-02-07 3:58PM EST | 109.00 | 0.49 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 6.25% |
| COP230210P00110000 | 2023-02-07 3:45PM EST | 110.00 | 0.77 | 0.00 | 0.00 | 0.00 | - | 72 | 0 | 6.25% |
| COP230210P00111000 | 2023-02-07 3:00PM EST | 111.00 | 1.33 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| COP230210P00112000 | 2023-02-07 3:58PM EST | 112.00 | 1.49 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 0.10% |
| COP230210P00113000 | 2023-02-07 3:56PM EST | 113.00 | 2.03 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| COP230210P00114000 | 2023-02-07 2:25PM EST | 114.00 | 3.75 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| COP230210P00115000 | 2023-02-07 10:40AM EST | 115.00 | 7.15 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| COP230210P00116000 | 2023-02-06 10:52AM EST | 116.00 | 8.29 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COP230210P00117000 | 2023-02-07 11:05AM EST | 117.00 | 8.42 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| COP230210P00118000 | 2023-02-06 9:32AM EST | 118.00 | 8.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| COP230210P00119000 | 2023-02-03 9:36AM EST | 119.00 | 7.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COP230210P00120000 | 2023-02-07 11:36AM EST | 120.00 | 10.95 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| COP230210P00121000 | 2023-02-01 1:44PM EST | 121.00 | 6.25 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| COP230210P00122000 | 2023-02-03 12:19PM EST | 122.00 | 12.43 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| COP230210P00123000 | 2023-02-06 9:35AM EST | 123.00 | 14.09 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| COP230210P00124000 | 2023-02-01 12:10PM EST | 124.00 | 8.85 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| COP230210P00125000 | 2023-02-06 3:29PM EST | 125.00 | 18.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| COP230210P00126000 | 2023-01-30 10:30AM EST | 126.00 | 6.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| COP230210P00127000 | 2023-01-18 11:19AM EST | 127.00 | 7.05 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| COP230210P00128000 | 2023-01-31 12:19PM EST | 128.00 | 7.58 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| COP230210P00129000 | 2023-01-23 1:17PM EST | 129.00 | 7.95 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| COP230210P00130000 | 2023-02-03 3:46PM EST | 130.00 | 22.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COP230210P00131000 | 2023-01-17 10:29AM EST | 131.00 | 10.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| COP230210P00135000 | 2023-01-24 10:55AM EST | 135.00 | 16.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| COP230210P00140000 | 2023-01-26 3:30PM EST | 140.00 | 15.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| COP230210P00145000 | 2023-01-26 3:20PM EST | 145.00 | 20.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| COP230210P00160000 | 2023-01-26 3:14PM EST | 160.00 | 35.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.
