Singapore markets closed
Straits Times Index
3,240.58 +49.87 (+1.56%) Nikkei
26,739.03 +336.19 (+1.27%) Hang Seng
20,717.24 +596.56 (+2.96%) FTSE 100
7,389.98 +87.24 (+1.19%) BTC-USD
30,189.82 +901.85 (+3.08%) CMC Crypto 200
650.34 -23.03 (-3.42%)
ConocoPhillips (COP)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor27 May 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COP220527C00055000 | 2022-04-28 3:46PM EDT | 55.00 | 42.90 | 48.80 | 50.45 | 0.00 | - | 1 | 1 | 285.94% |
| COP220527C00080000 | 2022-05-04 9:59AM EDT | 80.00 | 21.29 | 24.10 | 25.45 | 0.00 | - | - | 1 | 137.70% |
| COP220527C00085000 | 2022-05-03 9:46AM EDT | 85.00 | 13.55 | 19.60 | 20.40 | 0.00 | - | 1 | 0 | 109.38% |
| COP220527C00088000 | 2022-05-19 9:37AM EDT | 88.00 | 15.61 | 16.60 | 17.50 | 0.00 | - | 1 | 2 | 60.94% |
| COP220527C00090000 | 2022-04-29 9:33AM EDT | 90.00 | 13.85 | 14.60 | 15.40 | 0.00 | - | 2 | 7 | 85.35% |
| COP220527C00091000 | 2022-05-18 10:05AM EDT | 91.00 | 16.31 | 13.70 | 14.50 | 0.00 | - | 10 | 12 | 58.59% |
| COP220527C00092000 | 2022-05-04 9:30AM EDT | 92.00 | 10.52 | 12.70 | 13.60 | 0.00 | - | 1 | 10 | 59.86% |
| COP220527C00093000 | 2022-05-20 1:30PM EDT | 93.00 | 9.82 | 11.65 | 12.60 | +0.09 | +0.92% | 1 | 15 | 53.52% |
| COP220527C00094000 | 2022-05-16 2:05PM EDT | 94.00 | 13.10 | 10.65 | 11.60 | 0.00 | - | 5 | 30 | 74.61% |
| COP220527C00095000 | 2022-05-17 3:42PM EDT | 95.00 | 12.21 | 10.05 | 10.75 | 0.00 | - | 10 | 39 | 61.47% |
| COP220527C00096000 | 2022-05-18 1:22PM EDT | 96.00 | 9.55 | 9.10 | 9.55 | 0.00 | - | 1 | 18 | 53.42% |
| COP220527C00097000 | 2022-05-20 10:02AM EDT | 97.00 | 10.55 | 8.20 | 8.65 | -0.30 | -2.76% | 5 | 74 | 52.83% |
| COP220527C00098000 | 2022-05-19 2:10PM EDT | 98.00 | 8.95 | 7.40 | 7.90 | 0.00 | - | 1 | 29 | 55.37% |
| COP220527C00099000 | 2022-05-20 10:08AM EDT | 99.00 | 8.25 | 6.45 | 6.90 | +2.04 | +32.85% | 1 | 75 | 50.68% |
| COP220527C00100000 | 2022-05-20 3:23PM EDT | 100.00 | 4.85 | 5.75 | 6.05 | +0.68 | +16.31% | 10 | 240 | 50.98% |
| COP220527C00101000 | 2022-05-20 1:59PM EDT | 101.00 | 3.83 | 5.05 | 5.30 | -0.13 | -3.28% | 18 | 71 | 51.32% |
| COP220527C00102000 | 2022-05-20 1:57PM EDT | 102.00 | 3.25 | 4.30 | 4.55 | -2.20 | -40.37% | 16 | 128 | 52.59% |
| COP220527C00103000 | 2022-05-20 3:24PM EDT | 103.00 | 2.79 | 3.50 | 3.85 | -0.77 | -21.63% | 58 | 683 | 51.17% |
| COP220527C00104000 | 2022-05-20 3:57PM EDT | 104.00 | 2.97 | 2.92 | 3.25 | -0.38 | -11.34% | 24 | 430 | 50.68% |
| COP220527C00105000 | 2022-05-20 3:58PM EDT | 105.00 | 2.55 | 2.51 | 2.68 | -0.37 | -12.67% | 59 | 440 | 49.71% |
| COP220527C00106000 | 2022-05-20 3:49PM EDT | 106.00 | 2.13 | 1.97 | 2.21 | -1.00 | -31.95% | 121 | 239 | 49.51% |
| COP220527C00107000 | 2022-05-20 3:47PM EDT | 107.00 | 1.60 | 1.52 | 1.77 | -0.51 | -24.17% | 159 | 173 | 48.73% |
| COP220527C00108000 | 2022-05-20 3:53PM EDT | 108.00 | 1.30 | 1.21 | 1.41 | -0.71 | -35.32% | 144 | 198 | 48.39% |
| COP220527C00109000 | 2022-05-20 3:47PM EDT | 109.00 | 0.95 | 0.96 | 1.11 | -0.71 | -42.77% | 148 | 171 | 48.15% |
| COP220527C00110000 | 2022-05-20 3:44PM EDT | 110.00 | 0.72 | 0.73 | 0.85 | -0.63 | -46.67% | 118 | 329 | 47.66% |
| COP220527C00111000 | 2022-05-20 3:59PM EDT | 111.00 | 0.59 | 0.56 | 0.65 | -0.29 | -32.95% | 10 | 55 | 47.51% |
| COP220527C00112000 | 2022-05-20 1:14PM EDT | 112.00 | 0.32 | 0.41 | 0.50 | -0.30 | -48.39% | 9 | 224 | 47.71% |
| COP220527C00113000 | 2022-05-20 2:01PM EDT | 113.00 | 0.26 | 0.31 | 0.37 | -0.24 | -48.00% | 11 | 89 | 47.46% |
| COP220527C00114000 | 2022-05-20 9:41AM EDT | 114.00 | 0.40 | 0.21 | 0.31 | -0.44 | -52.38% | 6 | 29 | 49.02% |
| COP220527C00115000 | 2022-05-19 12:46PM EDT | 115.00 | 0.32 | 0.16 | 0.22 | 0.00 | - | 7 | 365 | 48.54% |
| COP220527C00120000 | 2022-05-20 1:14PM EDT | 120.00 | 0.04 | 0.01 | 0.10 | -0.13 | -76.47% | 2 | 54 | 50.78% |
| COP220527C00125000 | 2022-05-18 9:44AM EDT | 125.00 | 0.11 | 0.00 | 0.16 | 0.00 | - | 1 | 52 | 67.38% |
| COP220527C00130000 | 2022-05-04 9:59AM EDT | 130.00 | 0.54 | 0.00 | 0.32 | 0.00 | - | - | 1 | 89.06% |
Putsfor27 May 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COP220527P00055000 | 2022-05-13 11:22AM EDT | 55.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 19 | 23 | 181.25% |
| COP220527P00075000 | 2022-05-20 9:51AM EDT | 75.00 | 0.01 | 0.01 | 0.11 | -0.04 | -80.00% | 3 | 76 | 117.97% |
| COP220527P00080000 | 2022-05-10 12:16PM EDT | 80.00 | 0.52 | 0.00 | 0.12 | 0.00 | - | 2 | 39 | 97.66% |
| COP220527P00085000 | 2022-05-16 12:09PM EDT | 85.00 | 0.17 | 0.00 | 0.74 | 0.00 | - | 1 | 3 | 108.69% |
| COP220527P00088000 | 2022-05-16 9:58AM EDT | 88.00 | 0.24 | 0.01 | 0.26 | 0.00 | - | 5 | 16 | 76.56% |
| COP220527P00089000 | 2022-05-20 3:24PM EDT | 89.00 | 0.10 | 0.02 | 0.08 | -0.14 | -58.33% | 2 | 68 | 61.72% |
| COP220527P00090000 | 2022-05-20 2:49PM EDT | 90.00 | 0.15 | 0.08 | 0.15 | +0.02 | +15.38% | 27 | 146 | 66.41% |
| COP220527P00091000 | 2022-05-18 2:46PM EDT | 91.00 | 0.31 | 0.08 | 0.17 | 0.00 | - | 31 | 41 | 63.48% |
| COP220527P00092000 | 2022-05-20 10:14AM EDT | 92.00 | 0.15 | 0.08 | 0.29 | -0.07 | -31.82% | 10 | 52 | 64.26% |
| COP220527P00093000 | 2022-05-19 3:41PM EDT | 93.00 | 0.21 | 0.16 | 0.29 | -0.09 | -30.00% | 3 | 20 | 62.60% |
| COP220527P00094000 | 2022-05-20 12:10PM EDT | 94.00 | 0.31 | 0.19 | 0.37 | -0.05 | -13.89% | 2 | 29 | 61.33% |
| COP220527P00095000 | 2022-05-20 3:59PM EDT | 95.00 | 0.30 | 0.22 | 0.41 | -0.37 | -55.22% | 20 | 48 | 58.50% |
| COP220527P00096000 | 2022-05-20 3:43PM EDT | 96.00 | 0.40 | 0.30 | 0.43 | -0.15 | -27.27% | 29 | 22 | 56.06% |
| COP220527P00097000 | 2022-05-20 3:58PM EDT | 97.00 | 0.46 | 0.44 | 0.50 | -0.18 | -28.12% | 6 | 103 | 55.27% |
| COP220527P00098000 | 2022-05-20 2:08PM EDT | 98.00 | 0.94 | 0.54 | 0.61 | -0.02 | -2.08% | 68 | 128 | 53.66% |
| COP220527P00099000 | 2022-05-20 3:40PM EDT | 99.00 | 0.89 | 0.67 | 0.79 | -0.10 | -10.10% | 21 | 48 | 52.83% |
| COP220527P00100000 | 2022-05-20 3:43PM EDT | 100.00 | 1.04 | 0.86 | 1.02 | +0.09 | +9.47% | 53 | 128 | 52.49% |
| COP220527P00101000 | 2022-05-20 3:58PM EDT | 101.00 | 1.18 | 1.08 | 1.29 | -0.19 | -13.87% | 5 | 115 | 52.00% |
| COP220527P00102000 | 2022-05-20 2:57PM EDT | 102.00 | 2.12 | 1.35 | 1.57 | +0.79 | +59.40% | 13 | 122 | 51.12% |
| COP220527P00103000 | 2022-05-20 2:28PM EDT | 103.00 | 2.73 | 1.67 | 1.95 | +0.85 | +45.21% | 61 | 291 | 50.78% |
| COP220527P00104000 | 2022-05-20 3:29PM EDT | 104.00 | 2.72 | 2.05 | 2.32 | +0.72 | +36.00% | 11 | 666 | 52.39% |
| COP220527P00105000 | 2022-05-20 2:23PM EDT | 105.00 | 3.40 | 2.50 | 2.78 | +1.19 | +53.85% | 41 | 68 | 51.95% |
| COP220527P00106000 | 2022-05-20 3:40PM EDT | 106.00 | 3.60 | 2.97 | 3.30 | +0.29 | +8.76% | 20 | 74 | 51.56% |
| COP220527P00107000 | 2022-05-20 3:18PM EDT | 107.00 | 4.87 | 3.55 | 3.85 | +1.28 | +35.65% | 1 | 139 | 50.68% |
| COP220527P00109000 | 2022-04-22 9:50AM EDT | 109.00 | 12.25 | 4.90 | 5.20 | 0.00 | - | 2 | 1 | 50.56% |
| COP220527P00110000 | 2022-05-20 10:32AM EDT | 110.00 | 4.60 | 5.65 | 6.05 | -0.80 | -14.81% | 12 | 716 | 52.88% |
| COP220527P00111000 | 2022-04-08 2:42PM EDT | 111.00 | 10.95 | 6.15 | 6.75 | 0.00 | - | 87 | 66 | 50.73% |
| COP220527P00113000 | 2022-04-18 11:44AM EDT | 113.00 | 12.50 | 8.80 | 9.30 | 0.00 | - | - | 2 | 68.16% |
| COP220527P00114000 | 2022-04-18 12:40PM EDT | 114.00 | 12.45 | 9.70 | 10.30 | 0.00 | - | - | 17 | 71.63% |
| COP220527P00115000 | 2022-04-19 2:39PM EDT | 115.00 | 14.80 | 10.45 | 10.95 | 0.00 | - | 6 | 4 | 67.48% |
| COP220527P00120000 | 2022-04-19 10:15AM EDT | 120.00 | 17.90 | 15.35 | 16.30 | 0.00 | - | - | 1 | 91.70% |
© 2022 Yahoo. All rights reserved.
