Singapore markets closed
Straits Times Index
3,111.65 +18.85 (+0.61%) Nikkei
26,491.97 +320.72 (+1.23%) Hang Seng
21,719.06 +445.19 (+2.09%) FTSE 100
7,208.81 +188.36 (+2.68%) BTC-USD
21,200.82 +10.05 (+0.05%) CMC Crypto 200
462.12 +8.22 (+1.81%)
ConocoPhillips (COP)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor15 July 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COP220715C00065000 | 2022-06-07 3:57PM EDT | 65.00 | 57.48 | 25.15 | 26.60 | 0.00 | - | 1 | 1 | 100.54% |
| COP220715C00070000 | 2022-06-24 3:01PM EDT | 70.00 | 21.12 | 20.55 | 21.65 | +2.37 | +12.64% | 6 | 12 | 62.11% |
| COP220715C00075000 | 2022-06-24 1:42PM EDT | 75.00 | 15.85 | 15.60 | 16.10 | +2.15 | +15.69% | 13 | 94 | 48.15% |
| COP220715C00080000 | 2022-06-24 3:15PM EDT | 80.00 | 12.04 | 11.25 | 11.75 | +1.74 | +16.89% | 7 | 58 | 51.90% |
| COP220715C00082500 | 2022-06-23 2:04PM EDT | 82.50 | 7.90 | 9.30 | 9.75 | 0.00 | - | 24 | 44 | 51.88% |
| COP220715C00085000 | 2022-06-24 3:16PM EDT | 85.00 | 8.15 | 7.40 | 7.90 | +2.00 | +32.52% | 8 | 1,264 | 51.34% |
| COP220715C00087500 | 2022-06-23 3:07PM EDT | 87.50 | 6.20 | 5.75 | 6.20 | +1.88 | +43.52% | 1 | 49 | 50.17% |
| COP220715C00090000 | 2022-06-24 3:57PM EDT | 90.00 | 4.38 | 4.40 | 4.70 | +0.88 | +25.14% | 78 | 1,335 | 48.88% |
| COP220715C00092500 | 2022-06-23 3:34PM EDT | 92.50 | 2.68 | 3.25 | 3.50 | -0.08 | -2.90% | 3 | 236 | 48.44% |
| COP220715C00095000 | 2022-06-24 3:55PM EDT | 95.00 | 2.26 | 2.23 | 2.46 | +0.25 | +12.44% | 1,521 | 1,172 | 47.14% |
| COP220715C00097500 | 2022-06-24 9:49AM EDT | 97.50 | 1.42 | 1.43 | 1.73 | +0.14 | +10.94% | 6 | 858 | 47.02% |
| COP220715C00100000 | 2022-06-24 3:56PM EDT | 100.00 | 1.06 | 1.04 | 1.15 | -0.01 | -0.93% | 440 | 4,082 | 46.34% |
| COP220715C00105000 | 2022-06-24 3:51PM EDT | 105.00 | 0.55 | 0.26 | 0.54 | +0.09 | +19.57% | 89 | 2,551 | 47.36% |
| COP220715C00110000 | 2022-06-24 3:58PM EDT | 110.00 | 0.20 | 0.20 | 0.23 | +0.05 | +33.33% | 17 | 3,996 | 47.85% |
| COP220715C00115000 | 2022-06-24 2:38PM EDT | 115.00 | 0.10 | 0.09 | 0.12 | +0.01 | +11.11% | 462 | 7,112 | 50.29% |
| COP220715C00120000 | 2022-06-24 3:59PM EDT | 120.00 | 0.05 | 0.05 | 0.07 | +0.02 | +66.67% | 65 | 4,768 | 52.15% |
| COP220715C00125000 | 2022-06-24 11:17AM EDT | 125.00 | 0.03 | 0.03 | 0.05 | +0.01 | +50.00% | 44 | 2,816 | 55.47% |
| COP220715C00130000 | 2022-06-24 1:12PM EDT | 130.00 | 0.02 | 0.01 | 0.07 | +0.01 | +100.00% | 52 | 1,814 | 61.33% |
| COP220715C00135000 | 2022-06-24 10:09AM EDT | 135.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 102 | 15,250 | 57.81% |
| COP220715C00140000 | 2022-06-21 3:29PM EDT | 140.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 2 | 184 | 64.84% |
| COP220715C00145000 | 2022-06-24 11:24AM EDT | 145.00 | 0.02 | 0.00 | 0.03 | -0.03 | -60.00% | 2 | 474 | 69.53% |
| COP220715C00150000 | 2022-06-16 2:48PM EDT | 150.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 1 | 46 | 74.22% |
| COP220715C00155000 | 2022-06-15 11:20AM EDT | 155.00 | 0.07 | 0.00 | 0.03 | 0.00 | - | 60 | 1 | 78.13% |
| COP220715C00160000 | 2022-06-24 9:57AM EDT | 160.00 | 0.01 | 0.01 | 0.04 | -0.01 | -50.00% | 1 | 47 | 86.72% |
Putsfor15 July 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COP220715P00055000 | 2022-06-06 1:43PM EDT | 55.00 | 0.04 | 0.00 | 0.26 | 0.00 | - | - | 141 | 102.34% |
| COP220715P00060000 | 2022-06-24 2:19PM EDT | 60.00 | 0.08 | 0.01 | 0.30 | +0.04 | +100.00% | 10 | 2 | 89.06% |
| COP220715P00065000 | 2022-06-23 3:39PM EDT | 65.00 | 0.29 | 0.05 | 0.45 | 0.00 | - | 6 | 57 | 80.66% |
| COP220715P00070000 | 2022-06-24 2:59PM EDT | 70.00 | 0.28 | 0.25 | 0.81 | -0.28 | -50.00% | 1,399 | 1,437 | 77.34% |
| COP220715P00075000 | 2022-06-24 2:59PM EDT | 75.00 | 0.58 | 0.51 | 0.71 | -0.48 | -45.28% | 30 | 176 | 63.28% |
| COP220715P00080000 | 2022-06-24 2:55PM EDT | 80.00 | 1.20 | 1.12 | 1.31 | -0.72 | -37.50% | 7 | 258 | 59.23% |
| COP220715P00082500 | 2022-06-24 1:37PM EDT | 82.50 | 1.73 | 1.50 | 1.81 | -1.08 | -38.43% | 25 | 194 | 56.91% |
| COP220715P00085000 | 2022-06-24 3:33PM EDT | 85.00 | 2.12 | 2.13 | 2.46 | -1.83 | -46.33% | 6 | 1,444 | 55.52% |
| COP220715P00087500 | 2022-06-24 3:33PM EDT | 87.50 | 2.92 | 3.15 | 3.35 | -1.98 | -40.41% | 13 | 717 | 55.84% |
| COP220715P00090000 | 2022-06-24 3:53PM EDT | 90.00 | 4.35 | 4.15 | 4.40 | -1.59 | -26.77% | 50 | 1,261 | 54.52% |
| COP220715P00092500 | 2022-06-24 2:00PM EDT | 92.50 | 5.77 | 5.55 | 5.80 | -2.08 | -26.50% | 14 | 793 | 55.18% |
| COP220715P00095000 | 2022-06-24 12:06PM EDT | 95.00 | 6.87 | 6.75 | 7.60 | -2.73 | -28.44% | 27 | 1,530 | 54.66% |
| COP220715P00097500 | 2022-06-24 2:00PM EDT | 97.50 | 9.12 | 8.65 | 9.20 | -2.02 | -18.13% | 1 | 431 | 54.96% |
| COP220715P00100000 | 2022-06-24 12:27PM EDT | 100.00 | 10.72 | 10.70 | 11.20 | -2.64 | -19.76% | 38 | 2,550 | 56.89% |
| COP220715P00105000 | 2022-06-24 10:18AM EDT | 105.00 | 15.69 | 15.15 | 16.00 | -2.26 | -12.59% | 5 | 2,860 | 65.41% |
| COP220715P00110000 | 2022-06-24 12:33PM EDT | 110.00 | 20.15 | 19.70 | 21.05 | -3.03 | -13.07% | 4 | 1,191 | 74.12% |
| COP220715P00115000 | 2022-06-23 3:54PM EDT | 115.00 | 26.90 | 24.15 | 25.85 | -0.91 | -3.27% | 1 | 1,812 | 77.05% |
| COP220715P00120000 | 2022-06-24 10:49AM EDT | 120.00 | 29.80 | 29.60 | 30.75 | -2.80 | -8.59% | 2 | 726 | 90.72% |
| COP220715P00125000 | 2022-06-24 10:31AM EDT | 125.00 | 35.00 | 34.05 | 35.90 | +2.29 | +7.00% | 2 | 273 | 94.82% |
| COP220715P00130000 | 2022-06-13 3:17PM EDT | 130.00 | 18.75 | 38.90 | 41.10 | 0.00 | - | 2 | 217 | 103.81% |
| COP220715P00135000 | 2022-06-21 3:32PM EDT | 135.00 | 36.00 | 44.25 | 45.85 | 0.00 | - | 2 | 50 | 113.04% |
| COP220715P00140000 | 2022-06-10 1:38PM EDT | 140.00 | 24.88 | 48.85 | 51.10 | 0.00 | - | 1 | 93 | 118.26% |
| COP220715P00145000 | 2022-06-09 10:14AM EDT | 145.00 | 24.95 | 54.05 | 55.90 | 0.00 | - | 3 | 3 | 125.24% |
© 2022 Yahoo. All rights reserved.
