Singapore markets open in 5 hours 13 minutes
Straits Times Index
3,140.21 +2.67 (+0.09%) S&P 500
3,822.56 -77.55 (-1.99%) Dow
30,947.80 -490.46 (-1.56%) Nasdaq
11,193.18 -331.37 (-2.88%) BTC-USD
20,312.35 -543.83 (-2.61%) CMC Crypto 200
441.53 -8.53 (-1.90%)
ConocoPhillips (COP)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:47PM EDT. Market open.
Callsfor19 August 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COP220819C00040000 | 2022-06-16 1:14PM EDT | 40.00 | 64.08 | 54.60 | 55.30 | 0.00 | - | 7 | 4 | 99.41% |
| COP220819C00045000 | 2022-06-24 3:58PM EDT | 45.00 | 45.74 | 49.65 | 50.30 | 0.00 | - | 7 | 0 | 89.84% |
| COP220819C00050000 | 2022-06-24 3:58PM EDT | 50.00 | 40.82 | 44.60 | 45.30 | 0.00 | - | 13 | 0 | 75.59% |
| COP220819C00055000 | 2022-06-27 10:28AM EDT | 55.00 | 37.76 | 39.70 | 40.35 | 0.00 | - | 9 | 10 | 71.39% |
| COP220819C00060000 | 2022-04-25 12:43PM EDT | 60.00 | 30.25 | 50.95 | 51.80 | 0.00 | - | 3 | 0 | 279.39% |
| COP220819C00062500 | 2022-05-13 3:12PM EDT | 62.50 | 40.45 | 54.05 | 55.10 | 0.00 | - | 75 | 72 | 326.06% |
| COP220819C00065000 | 2022-05-13 3:13PM EDT | 65.00 | 38.00 | 51.60 | 52.65 | 0.00 | - | 3,500 | 60 | 310.25% |
| COP220819C00067500 | 2022-06-22 1:30PM EDT | 67.50 | 26.62 | 27.80 | 28.00 | 0.00 | - | 6 | 164 | 59.77% |
| COP220819C00070000 | 2022-06-24 2:41PM EDT | 70.00 | 21.87 | 25.50 | 25.85 | 0.00 | - | 10 | 946 | 60.40% |
| COP220819C00072500 | 2022-06-27 12:02PM EDT | 72.50 | 21.17 | 23.20 | 23.55 | 0.00 | - | 1 | 3,635 | 58.40% |
| COP220819C00075000 | 2022-06-23 3:49PM EDT | 75.00 | 15.24 | 21.00 | 21.25 | 0.00 | - | 12 | 298 | 56.52% |
| COP220819C00077500 | 2022-06-24 2:42PM EDT | 77.50 | 15.59 | 18.85 | 19.05 | 0.00 | - | 1 | 77 | 54.91% |
| COP220819C00080000 | 2022-06-28 9:58AM EDT | 80.00 | 17.70 | 16.75 | 17.05 | +3.70 | +26.43% | 1 | 2,178 | 53.96% |
| COP220819C00082500 | 2022-06-27 3:20PM EDT | 82.50 | 13.16 | 14.75 | 15.00 | 0.00 | - | 5 | 571 | 52.34% |
| COP220819C00085000 | 2022-06-28 10:32AM EDT | 85.00 | 13.67 | 12.90 | 13.15 | +1.75 | +14.68% | 500 | 1,438 | 51.49% |
| COP220819C00087500 | 2022-06-28 1:11PM EDT | 87.50 | 10.85 | 11.15 | 11.50 | +1.19 | +12.32% | 7 | 729 | 50.90% |
| COP220819C00090000 | 2022-06-28 2:34PM EDT | 90.00 | 8.85 | 9.50 | 9.75 | +0.99 | +12.60% | 550 | 991 | 50.29% |
| COP220819C00092500 | 2022-06-28 10:47AM EDT | 92.50 | 8.81 | 8.10 | 8.30 | +2.01 | +29.56% | 14 | 5,687 | 49.62% |
| COP220819C00095000 | 2022-06-28 3:31PM EDT | 95.00 | 6.82 | 6.75 | 6.95 | +1.02 | +17.59% | 103 | 2,087 | 48.71% |
| COP220819C00097500 | 2022-06-28 3:31PM EDT | 97.50 | 5.69 | 5.60 | 5.75 | +0.94 | +19.79% | 73 | 443 | 47.88% |
| COP220819C00100000 | 2022-06-28 3:08PM EDT | 100.00 | 4.60 | 4.60 | 4.75 | +0.93 | +25.34% | 1,171 | 5,015 | 47.49% |
| COP220819C00105000 | 2022-06-28 3:26PM EDT | 105.00 | 3.00 | 3.00 | 3.10 | +0.48 | +19.05% | 95 | 8,377 | 46.44% |
| COP220819C00110000 | 2022-06-28 3:27PM EDT | 110.00 | 1.88 | 1.86 | 1.94 | +0.42 | +28.77% | 99 | 5,572 | 45.61% |
| COP220819C00115000 | 2022-06-28 2:21PM EDT | 115.00 | 0.98 | 1.13 | 1.19 | +0.13 | +15.29% | 60 | 2,624 | 45.22% |
| COP220819C00120000 | 2022-06-28 2:26PM EDT | 120.00 | 0.60 | 0.68 | 0.73 | +0.12 | +25.00% | 134 | 19,219 | 45.26% |
| COP220819C00125000 | 2022-06-28 12:02PM EDT | 125.00 | 0.38 | 0.40 | 0.44 | 0.00 | - | 6 | 3,793 | 45.36% |
| COP220819C00130000 | 2022-06-28 11:35AM EDT | 130.00 | 0.26 | 0.21 | 0.28 | +0.06 | +30.00% | 6 | 3,013 | 46.05% |
| COP220819C00135000 | 2022-06-27 1:42PM EDT | 135.00 | 0.14 | 0.12 | 0.20 | 0.00 | - | 2 | 1,523 | 47.56% |
| COP220819C00140000 | 2022-06-28 3:07PM EDT | 140.00 | 0.10 | 0.06 | 0.20 | -0.02 | -16.67% | 4 | 974 | 51.47% |
| COP220819C00145000 | 2022-06-28 2:49PM EDT | 145.00 | 0.12 | 0.03 | 0.12 | +0.01 | +9.09% | 1 | 432 | 51.17% |
| COP220819C00150000 | 2022-06-28 2:17PM EDT | 150.00 | 0.06 | 0.03 | 0.08 | 0.00 | - | 18 | 825 | 51.76% |
| COP220819C00155000 | 2022-06-28 10:27AM EDT | 155.00 | 0.04 | 0.03 | 0.05 | +0.01 | +33.33% | 21 | 4,315 | 50.59% |
| COP220819C00160000 | 2022-06-27 11:30AM EDT | 160.00 | 0.05 | 0.02 | 0.07 | 0.00 | - | 60 | 79 | 54.10% |
| COP220819C00165000 | 2022-06-10 9:53AM EDT | 165.00 | 0.30 | 0.01 | 0.06 | 0.00 | - | 5 | 11 | 55.27% |
| COP220819C00170000 | 2022-06-27 11:40AM EDT | 170.00 | 0.03 | 0.01 | 0.05 | 0.00 | - | 60 | 31 | 57.03% |
| COP220819C00175000 | 2022-06-14 11:47AM EDT | 175.00 | 0.06 | 0.01 | 0.05 | 0.00 | - | - | 0 | 59.38% |
Putsfor19 August 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COP220819P00040000 | 2022-06-22 1:02PM EDT | 40.00 | 0.05 | 0.00 | 0.14 | 0.00 | - | 2 | 66 | 96.48% |
| COP220819P00045000 | 2022-06-28 11:20AM EDT | 45.00 | 0.09 | 0.00 | 0.15 | -0.02 | -18.18% | 1 | 169 | 84.77% |
| COP220819P00050000 | 2022-06-06 2:34PM EDT | 50.00 | 0.07 | 0.05 | 0.17 | -0.02 | -22.22% | 60 | 183 | 77.73% |
| COP220819P00055000 | 2022-06-17 3:54PM EDT | 55.00 | 0.25 | 0.03 | 0.26 | 0.00 | - | 2 | 73 | 70.02% |
| COP220819P00060000 | 2022-06-24 1:06PM EDT | 60.00 | 0.52 | 0.19 | 0.37 | 0.00 | - | 21 | 898 | 67.09% |
| COP220819P00062500 | 2022-06-24 10:33AM EDT | 62.50 | 0.70 | 0.20 | 0.45 | 0.00 | - | 1 | 6,320 | 63.72% |
| COP220819P00065000 | 2022-06-28 1:07PM EDT | 65.00 | 0.49 | 0.50 | 0.57 | -0.15 | -23.44% | 2 | 575 | 65.04% |
| COP220819P00067500 | 2022-06-24 3:50PM EDT | 67.50 | 1.10 | 0.66 | 0.71 | 0.00 | - | 32 | 166 | 63.23% |
| COP220819P00070000 | 2022-06-28 3:20PM EDT | 70.00 | 0.87 | 0.85 | 0.91 | -0.19 | -17.92% | 27 | 3,139 | 61.67% |
| COP220819P00072500 | 2022-06-28 3:08PM EDT | 72.50 | 1.11 | 1.09 | 1.15 | -1.21 | -52.16% | 575 | 2,551 | 60.11% |
| COP220819P00075000 | 2022-06-28 3:31PM EDT | 75.00 | 1.41 | 1.39 | 1.45 | -0.32 | -18.50% | 78 | 6,768 | 58.69% |
| COP220819P00077500 | 2022-06-28 11:51AM EDT | 77.50 | 1.75 | 1.73 | 1.80 | -0.38 | -17.84% | 27 | 609 | 57.06% |
| COP220819P00080000 | 2022-06-28 3:11PM EDT | 80.00 | 2.17 | 2.17 | 2.23 | -0.47 | -17.80% | 33 | 976 | 55.66% |
| COP220819P00082500 | 2022-06-27 1:15PM EDT | 82.50 | 3.25 | 2.69 | 2.77 | 0.00 | - | 503 | 858 | 54.39% |
| COP220819P00085000 | 2022-06-28 1:32PM EDT | 85.00 | 3.41 | 3.25 | 3.40 | -0.59 | -14.75% | 34 | 3,531 | 52.87% |
| COP220819P00087500 | 2022-06-28 11:55AM EDT | 87.50 | 4.14 | 4.00 | 4.15 | -0.52 | -11.16% | 30 | 2,288 | 51.78% |
| COP220819P00090000 | 2022-06-28 12:48PM EDT | 90.00 | 4.80 | 4.85 | 5.05 | -0.98 | -16.96% | 1,062 | 7,394 | 50.75% |
| COP220819P00092500 | 2022-06-28 2:42PM EDT | 92.50 | 6.45 | 5.90 | 6.00 | -0.68 | -9.54% | 56 | 608 | 50.06% |
| COP220819P00095000 | 2022-06-28 12:20PM EDT | 95.00 | 7.12 | 7.05 | 7.25 | -1.08 | -13.17% | 115 | 943 | 49.83% |
| COP220819P00097500 | 2022-06-28 12:46PM EDT | 97.50 | 8.20 | 8.40 | 8.55 | -2.93 | -26.33% | 18 | 3,457 | 49.00% |
| COP220819P00100000 | 2022-06-28 3:18PM EDT | 100.00 | 9.95 | 9.85 | 10.05 | -1.40 | -12.33% | 19 | 1,345 | 48.63% |
| COP220819P00105000 | 2022-06-28 12:49PM EDT | 105.00 | 13.12 | 13.20 | 13.45 | -1.83 | -12.24% | 6 | 1,202 | 48.07% |
| COP220819P00110000 | 2022-06-27 12:32PM EDT | 110.00 | 16.30 | 17.05 | 17.30 | -3.05 | -15.76% | 2 | 1,120 | 47.63% |
| COP220819P00115000 | 2022-06-24 3:50PM EDT | 115.00 | 25.70 | 21.20 | 21.60 | 0.00 | - | 2 | 684 | 48.29% |
| COP220819P00120000 | 2022-06-21 9:44AM EDT | 120.00 | 24.50 | 25.80 | 26.20 | 0.00 | - | 13 | 401 | 50.02% |
| COP220819P00125000 | 2022-06-21 3:36PM EDT | 125.00 | 26.70 | 30.40 | 30.90 | 0.00 | - | 49 | 288 | 51.37% |
| COP220819P00130000 | 2022-06-16 11:26AM EDT | 130.00 | 27.80 | 35.20 | 36.00 | 0.00 | - | 24 | 151 | 50.68% |
| COP220819P00135000 | 2022-06-15 1:40PM EDT | 135.00 | 26.70 | 40.25 | 40.80 | 0.00 | - | 4 | 194 | 53.42% |
| COP220819P00140000 | 2022-06-14 10:50AM EDT | 140.00 | 27.45 | 45.15 | 45.80 | 0.00 | - | 3 | 160 | 56.25% |
| COP220819P00145000 | 2022-06-13 3:17PM EDT | 145.00 | 33.65 | 50.15 | 50.75 | 0.00 | - | 33 | 97 | 59.42% |
| COP220819P00150000 | 2022-06-24 3:50PM EDT | 150.00 | 59.95 | 55.10 | 55.70 | 0.00 | - | 14 | 229 | 61.33% |
| COP220819P00155000 | 2022-06-10 9:58AM EDT | 155.00 | 36.85 | 60.00 | 60.80 | 0.00 | - | 21 | 123 | 64.84% |
| COP220819P00160000 | 2022-06-08 3:26PM EDT | 160.00 | 38.80 | 65.00 | 65.80 | 0.00 | - | - | 6 | 68.21% |
© 2022 Yahoo. All rights reserved.
