Singapore markets open in 7 hours 18 minutes
Straits Times Index
3,087.24 +10.08 (+0.33%) S&P 500
4,569.20 +2.02 (+0.04%) Dow
36,166.07 +41.51 (+0.11%) Nasdaq
14,247.18 +17.27 (+0.12%) Bitcoin USD
44,072.71 +714.36 (+1.65%) CMC Crypto 200
899.41 +656.73 (+270.62%)
ConocoPhillips (COP)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 12:42PM EST. Market open.
Callsfor8 December 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COP231208C00065000 | 2023-12-06 11:50AM EST | 65.00 | 45.20 | 44.90 | 45.05 | -2.95 | -6.13% | 10 | 18 | 265.63% |
| COP231208C00106000 | 2023-12-01 1:06PM EST | 106.00 | 10.75 | 3.95 | 4.15 | 0.00 | - | 6 | 6 | 37.70% |
| COP231208C00109000 | 2023-12-06 11:09AM EST | 109.00 | 1.91 | 1.53 | 1.61 | -3.94 | -67.35% | 12 | 18 | 28.32% |
| COP231208C00110000 | 2023-12-06 12:15PM EST | 110.00 | 1.01 | 0.93 | 0.97 | -3.59 | -78.04% | 100 | 42 | 25.98% |
| COP231208C00111000 | 2023-12-06 11:56AM EST | 111.00 | 0.69 | 0.53 | 0.55 | -2.56 | -78.77% | 65 | 19 | 25.44% |
| COP231208C00112000 | 2023-12-06 11:30AM EST | 112.00 | 0.34 | 0.26 | 0.29 | -2.04 | -85.71% | 56 | 181 | 25.44% |
| COP231208C00113000 | 2023-12-06 11:40AM EST | 113.00 | 0.21 | 0.12 | 0.14 | -1.03 | -83.06% | 57 | 85 | 25.49% |
| COP231208C00114000 | 2023-12-06 11:54AM EST | 114.00 | 0.08 | 0.06 | 0.07 | -0.69 | -89.61% | 37 | 259 | 26.37% |
| COP231208C00115000 | 2023-12-06 11:43AM EST | 115.00 | 0.04 | 0.03 | 0.04 | -0.41 | -91.11% | 138 | 328 | 27.93% |
| COP231208C00116000 | 2023-12-06 11:56AM EST | 116.00 | 0.03 | 0.02 | 0.03 | -0.21 | -87.50% | 10 | 1,098 | 30.47% |
| COP231208C00117000 | 2023-12-06 12:10PM EST | 117.00 | 0.02 | 0.01 | 0.02 | -0.10 | -83.33% | 32 | 362 | 32.42% |
| COP231208C00118000 | 2023-12-06 12:20PM EST | 118.00 | 0.02 | 0.01 | 0.02 | -0.07 | -77.78% | 93 | 1,622 | 36.33% |
| COP231208C00119000 | 2023-12-06 10:11AM EST | 119.00 | 0.02 | 0.01 | 0.02 | -0.03 | -60.00% | 7 | 465 | 39.84% |
| COP231208C00120000 | 2023-12-06 9:54AM EST | 120.00 | 0.02 | 0.01 | 0.02 | -0.02 | -50.00% | 4 | 224 | 43.75% |
| COP231208C00121000 | 2023-12-06 9:30AM EST | 121.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 5 | 500 | 42.97% |
| COP231208C00122000 | 2023-12-04 11:13AM EST | 122.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 10 | 162 | 46.09% |
| COP231208C00123000 | 2023-12-06 9:30AM EST | 123.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 4 | 101 | 50.00% |
| COP231208C00124000 | 2023-12-01 1:22PM EST | 124.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 404 | 717 | 53.13% |
| COP231208C00125000 | 2023-12-05 2:35PM EST | 125.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 43 | 51.56% |
| COP231208C00126000 | 2023-12-05 10:16AM EST | 126.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 299 | 289 | 54.69% |
| COP231208C00127000 | 2023-11-21 1:46PM EST | 127.00 | 0.10 | 0.00 | 0.01 | 0.00 | - | 1 | 3 | 57.81% |
| COP231208C00128000 | 2023-12-05 2:29PM EST | 128.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 16 | 59.38% |
| COP231208C00129000 | 2023-12-04 9:30AM EST | 129.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 86 | 62.50% |
| COP231208C00130000 | 2023-11-27 10:41AM EST | 130.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 1 | 64 | 65.63% |
| COP231208C00131000 | 2023-11-28 3:48PM EST | 131.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 200 | 61 | 68.75% |
| COP231208C00132000 | 2023-11-07 3:09PM EST | 132.00 | 0.12 | 0.00 | 0.01 | 0.00 | - | 3 | 9 | 71.88% |
| COP231208C00133000 | 2023-11-02 12:03PM EST | 133.00 | 0.73 | 0.00 | 0.02 | 0.00 | - | 474 | 563 | 78.13% |
| COP231208C00134000 | 2023-11-24 11:18AM EST | 134.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 55 | 55 | 75.00% |
| COP231208C00135000 | 2023-12-05 2:54PM EST | 135.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 5 | 78.13% |
| COP231208C00140000 | 2023-10-27 8:44AM EST | 140.00 | 0.27 | 0.00 | 0.03 | 0.00 | - | 1 | 0 | 101.56% |
| COP231208C00145000 | 2023-11-20 11:13AM EST | 145.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 12 | 103.13% |
| COP231208C00150000 | 2023-10-27 8:51AM EST | 150.00 | 0.08 | 0.00 | 0.02 | 0.00 | - | 1 | 0 | 121.88% |
| COP231208C00155000 | 2023-10-31 11:15AM EST | 155.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 12 | 12 | 132.81% |
Putsfor8 December 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COP231208P00075000 | 2023-10-31 11:15AM EST | 75.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 11 | 11 | 150.00% |
| COP231208P00080000 | 2023-11-08 9:43AM EST | 80.00 | 0.11 | 0.00 | 0.01 | 0.00 | - | - | 10 | 118.75% |
| COP231208P00085000 | 2023-10-27 8:38AM EST | 85.00 | 0.05 | 0.00 | 0.02 | 0.00 | - | 1 | 0 | 104.69% |
| COP231208P00100000 | 2023-11-27 12:50PM EST | 100.00 | 0.04 | 0.01 | 0.02 | 0.00 | - | 2 | 21 | 46.88% |
| COP231208P00101000 | 2023-11-27 9:30AM EST | 101.00 | 0.05 | 0.01 | 0.03 | 0.00 | - | 1 | 10 | 44.92% |
| COP231208P00102000 | 2023-12-05 10:13AM EST | 102.00 | 0.01 | 0.02 | 0.03 | 0.00 | - | 50 | 103 | 40.23% |
| COP231208P00103000 | 2023-11-29 3:08PM EST | 103.00 | 0.06 | 0.03 | 0.04 | 0.00 | - | 22 | 30 | 37.50% |
| COP231208P00104000 | 2023-12-06 11:18AM EST | 104.00 | 0.03 | 0.04 | 0.05 | -0.04 | -57.14% | 20 | 36 | 33.99% |
| COP231208P00105000 | 2023-12-05 9:53AM EST | 105.00 | 0.03 | 0.06 | 0.07 | +0.01 | +50.00% | 25 | 66 | 31.25% |
| COP231208P00106000 | 2023-12-06 9:31AM EST | 106.00 | 0.06 | 0.10 | 0.12 | +0.03 | +100.00% | 58 | 85 | 29.49% |
| COP231208P00107000 | 2023-12-06 12:16PM EST | 107.00 | 0.19 | 0.17 | 0.19 | +0.15 | +375.00% | 10 | 61 | 27.05% |
| COP231208P00108000 | 2023-12-06 11:43AM EST | 108.00 | 0.29 | 0.33 | 0.34 | +0.22 | +314.29% | 24 | 364 | 25.68% |
| COP231208P00109000 | 2023-12-06 12:24PM EST | 109.00 | 0.60 | 0.56 | 0.59 | +0.53 | +757.14% | 128 | 110 | 24.32% |
| COP231208P00110000 | 2023-12-06 12:27PM EST | 110.00 | 0.99 | 0.96 | 0.99 | +0.78 | +371.43% | 118 | 267 | 23.24% |
| COP231208P00111000 | 2023-12-06 12:25PM EST | 111.00 | 1.56 | 1.57 | 1.64 | +1.17 | +300.00% | 98 | 414 | 24.37% |
| COP231208P00112000 | 2023-12-06 11:33AM EST | 112.00 | 2.11 | 2.21 | 2.32 | +1.71 | +427.50% | 81 | 254 | 21.68% |
| COP231208P00113000 | 2023-12-06 12:16PM EST | 113.00 | 3.25 | 3.10 | 3.25 | +2.22 | +215.53% | 26 | 421 | 24.41% |
| COP231208P00114000 | 2023-12-06 10:21AM EST | 114.00 | 3.82 | 4.00 | 4.15 | +2.27 | +146.45% | 16 | 232 | 20.70% |
| COP231208P00115000 | 2023-12-06 12:12PM EST | 115.00 | 4.96 | 5.00 | 5.20 | +3.28 | +195.24% | 27 | 244 | 31.06% |
| COP231208P00116000 | 2023-12-05 1:47PM EST | 116.00 | 5.82 | 5.95 | 6.30 | +3.63 | +165.75% | 1 | 114 | 43.36% |
| COP231208P00117000 | 2023-12-06 9:36AM EST | 117.00 | 5.12 | 7.00 | 7.20 | +2.18 | +74.15% | 1 | 116 | 40.04% |
| COP231208P00118000 | 2023-12-01 12:27PM EST | 118.00 | 1.97 | 8.00 | 8.20 | 0.00 | - | 89 | 114 | 44.53% |
| COP231208P00119000 | 2023-11-30 1:11PM EST | 119.00 | 4.44 | 9.00 | 9.15 | 0.00 | - | 25 | 8 | 39.84% |
| COP231208P00120000 | 2023-12-04 3:52PM EST | 120.00 | 5.43 | 10.05 | 10.20 | 0.00 | - | 11 | 14 | 52.73% |
| COP231208P00121000 | 2023-12-04 10:17AM EST | 121.00 | 6.09 | 11.05 | 11.20 | 0.00 | - | 1 | 2 | 56.84% |
| COP231208P00122000 | 2023-12-04 9:53AM EST | 122.00 | 6.80 | 12.00 | 12.15 | 0.00 | - | 7 | 1 | 50.78% |
| COP231208P00123000 | 2023-12-05 10:33AM EST | 123.00 | 8.60 | 13.00 | 13.15 | 0.00 | - | 11 | 0 | 53.91% |
| COP231208P00124000 | 2023-12-05 11:06AM EST | 124.00 | 9.40 | 14.00 | 14.15 | 0.00 | - | 5 | 0 | 57.03% |
| COP231208P00125000 | 2023-12-05 3:11PM EST | 125.00 | 11.15 | 15.00 | 15.20 | 0.00 | - | 3 | 0 | 72.27% |
| COP231208P00126000 | 2023-12-05 10:33AM EST | 126.00 | 11.60 | 16.05 | 16.20 | 0.00 | - | 5 | 0 | 75.78% |
| COP231208P00129000 | 2023-11-30 11:20AM EST | 129.00 | 15.15 | 19.00 | 19.15 | 0.00 | - | - | 0 | 73.44% |
| COP231208P00145000 | 2023-12-01 12:23PM EST | 145.00 | 28.30 | 34.90 | 35.15 | 0.00 | - | 3 | 0 | 117.97% |
| COP231208P00150000 | 2023-12-01 12:23PM EST | 150.00 | 33.30 | 40.00 | 40.50 | 0.00 | - | 1 | 0 | 162.89% |
| COP231208P00155000 | 2023-10-31 9:30AM EST | 155.00 | 37.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COP231208P00160000 | 2023-11-30 10:33AM EST | 160.00 | 43.85 | 50.00 | 50.35 | 0.00 | - | 1 | 0 | 167.97% |
© 2023 Yahoo. All rights reserved.