Singapore markets closed
Straits Times Index
3,269.27 -32.69 (-0.99%) Nikkei
28,546.98 +727.65 (+2.62%) Hang Seng
20,175.62 +93.19 (+0.46%) FTSE 100
7,500.89 +34.98 (+0.47%) BTC-USD
24,189.03 -7.00 (-0.03%) CMC Crypto 200
574.64 +3.36 (+0.59%)
ConocoPhillips (COP)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
19 August 2022
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 62.40 | -1.68 | -2.62% | 13 | 4 | 40.00 | 0.03 | 0.00 | - | 1 | 67 |
| 45.74 | 0.00 | - | 7 | 0 | 45.00 | 0.06 | 0.00 | - | 100 | 169 |
| 40.82 | 0.00 | - | 13 | 0 | 50.00 | 0.02 | 0.00 | - | 5 | 226 |
| 47.47 | +9.71 | +25.72% | 30 | 10 | 55.00 | 0.04 | 0.00 | - | 5 | 68 |
| 30.25 | 0.00 | - | 3 | 0 | 60.00 | 0.09 | 0.00 | - | 3 | 871 |
| 39.55 | +9.75 | +32.72% | 120 | 72 | 62.50 | 0.01 | -0.09 | -90.00% | 5 | 6,327 |
| 37.10 | +9.19 | +32.93% | 120 | 64 | 65.00 | 0.01 | 0.00 | - | 1 | 578 |
| 34.75 | +11.18 | +47.43% | 573 | 163 | 67.50 | 0.01 | -0.03 | -75.00% | 4 | 1,666 |
| 32.32 | +8.32 | +34.67% | 3,203 | 937 | 70.00 | 0.01 | -0.01 | -50.00% | 6 | 2,190 |
| 18.35 | 0.00 | - | 8 | 8 | 71.00 | - | - | - | - | - |
| 30.55 | +14.45 | +89.75% | 35 | 13 | 72.00 | 0.07 | 0.00 | - | 1 | 68 |
| 30.10 | +2.20 | +7.89% | 8,553 | 2,814 | 72.50 | 0.01 | -0.01 | -50.00% | 719 | 2,700 |
| 29.45 | +13.70 | +86.98% | 45 | 21 | 73.00 | 0.50 | 0.00 | - | 1 | 2 |
| 28.45 | +13.70 | +92.88% | 50 | 28 | 74.00 | 1.20 | 0.00 | - | 16 | 16 |
| 27.55 | +3.40 | +14.08% | 1,140 | 341 | 75.00 | 0.04 | +0.02 | +100.00% | 2 | 6,577 |
| 26.40 | +13.50 | +104.65% | 35 | 14 | 76.00 | 0.03 | -0.02 | -40.00% | 4 | 936 |
| 25.49 | +13.29 | +108.93% | 4 | 4 | 77.00 | 0.03 | 0.00 | - | 1 | 159 |
| 24.75 | +10.85 | +78.06% | 180 | 95 | 77.50 | 0.03 | -0.27 | -90.00% | 2 | 660 |
| 24.45 | +9.60 | +64.65% | 65 | 35 | 78.00 | 0.29 | 0.00 | - | 100 | 117 |
| 23.49 | +7.44 | +46.36% | 20 | 10 | 79.00 | 0.08 | 0.00 | - | 1 | 79 |
| 22.55 | +2.25 | +11.08% | 4,601 | 1,528 | 80.00 | 0.02 | +0.01 | +100.00% | 21 | 2,171 |
| 21.60 | +2.20 | +11.34% | 50 | 21 | 81.00 | 0.35 | 0.00 | - | 4 | 115 |
| 20.40 | +5.80 | +39.73% | 40 | 16 | 82.00 | 0.30 | 0.00 | - | 1 | 78 |
| 20.19 | +9.34 | +86.08% | 2,981 | 833 | 82.50 | 0.05 | -0.05 | -50.00% | 48 | 3,259 |
| 19.05 | +10.30 | +117.71% | 180 | 89 | 83.00 | 0.04 | -0.01 | -20.00% | 3 | 137 |
| 18.45 | +2.95 | +19.03% | 36 | 11 | 84.00 | 0.05 | -0.03 | -37.50% | 2 | 108 |
| 17.50 | +2.00 | +12.90% | 9,829 | 3,360 | 85.00 | 0.05 | -0.03 | -37.50% | 12 | 5,388 |
| 16.60 | +1.80 | +12.16% | 200 | 98 | 86.00 | 0.08 | 0.00 | - | 2 | 135 |
| 15.55 | +3.70 | +31.22% | 570 | 155 | 87.00 | 0.12 | 0.00 | - | 1 | 639 |
| 14.80 | +1.78 | +13.67% | 8,620 | 2,957 | 87.50 | 0.10 | 0.00 | - | 20 | 2,329 |
| 14.70 | +6.49 | +79.05% | 175 | 54 | 88.00 | 0.08 | -0.05 | -38.46% | 5 | 751 |
| 13.62 | +8.42 | +161.92% | 1,144 | 317 | 89.00 | 0.10 | -0.10 | -50.00% | 2 | 274 |
| 12.70 | +2.13 | +20.15% | 22,463 | 6,998 | 90.00 | 0.10 | -0.06 | -37.50% | 366 | 8,853 |
| 11.72 | +2.07 | +21.45% | 1,141 | 241 | 91.00 | 0.20 | 0.00 | - | 24 | 197 |
| 10.60 | +1.60 | +17.78% | 1,142 | 254 | 92.00 | 0.10 | -0.13 | -56.52% | 14 | 289 |
| 10.13 | +1.63 | +19.18% | 21,957 | 6,194 | 92.50 | 0.12 | -0.22 | -64.71% | 86 | 1,065 |
| 9.50 | +3.30 | +53.23% | 932 | 429 | 93.00 | 0.14 | -0.25 | -64.10% | 10 | 197 |
| 8.55 | +2.35 | +37.90% | 966 | 442 | 94.00 | 0.20 | -0.21 | -51.22% | 102 | 341 |
| 7.55 | +1.90 | +33.63% | 1,255 | 2,287 | 95.00 | 0.25 | -0.37 | -59.68% | 93 | 1,626 |
| 5.91 | +1.39 | +30.75% | 41 | 128 | 96.00 | 0.37 | -0.43 | -53.75% | 22 | 1,264 |
| 5.70 | +1.63 | +40.05% | 57 | 460 | 97.00 | 0.43 | -0.71 | -62.28% | 34 | 168 |
| 5.25 | +1.52 | +40.75% | 136 | 2,429 | 97.50 | 0.56 | -0.59 | -51.30% | 23 | 3,324 |
| 4.65 | +1.05 | +29.17% | 93 | 414 | 98.00 | 0.56 | -0.86 | -60.56% | 212 | 98 |
| 4.09 | +1.31 | +47.12% | 84 | 87 | 99.00 | 0.70 | -1.23 | -63.73% | 116 | 85 |
| 3.31 | +0.96 | +40.85% | 476 | 8,198 | 100.00 | 1.03 | -1.33 | -56.36% | 430 | 1,927 |
| 2.64 | +1.10 | +71.43% | 610 | 197 | 101.00 | 1.32 | -1.05 | -44.30% | 29 | 173 |
| 2.06 | +0.76 | +58.46% | 308 | 674 | 102.00 | - | - | - | - | - |
| 1.58 | +0.61 | +62.89% | 789 | 580 | 103.00 | 2.35 | -5.20 | -68.87% | 63 | 4 |
| 1.15 | +0.45 | +64.29% | 58 | 162 | 104.00 | - | - | - | - | - |
| 0.86 | +0.31 | +56.36% | 303 | 22,365 | 105.00 | 3.60 | -1.50 | -29.41% | 10 | 1,444 |
| 0.58 | +0.12 | +26.09% | 46 | 45 | 106.00 | - | - | - | - | - |
| 0.11 | +0.01 | +10.00% | 30 | 5,435 | 110.00 | 9.92 | -0.53 | -5.07% | 10 | 1,319 |
| 0.05 | 0.00 | - | 36 | 2,528 | 115.00 | 14.85 | -8.50 | -36.40% | 1 | 678 |
| 0.01 | -0.01 | -50.00% | 447 | 9,101 | 120.00 | 19.76 | -5.17 | -20.74% | 3 | 451 |
| 0.02 | 0.00 | - | 1 | 3,827 | 125.00 | 31.00 | 0.00 | - | 1 | 300 |
| 0.03 | 0.00 | - | 14 | 2,472 | 130.00 | 33.10 | 0.00 | - | 9 | 163 |
| 0.01 | 0.00 | - | 1 | 1,498 | 135.00 | 40.55 | 0.00 | - | 1 | 216 |
| 0.07 | 0.00 | - | 51 | 1,064 | 140.00 | 51.90 | 0.00 | - | 6 | 166 |
| 0.01 | 0.00 | - | 36 | 447 | 145.00 | 48.50 | 0.00 | - | 1 | 110 |
| 0.03 | +0.01 | +50.00% | 1 | 881 | 150.00 | 53.10 | 0.00 | - | 3 | 212 |
| 0.01 | 0.00 | - | 5 | 4,245 | 155.00 | 58.20 | 0.00 | - | 1 | 132 |
| 0.05 | 0.00 | - | 60 | 79 | 160.00 | 71.65 | 0.00 | - | 8 | 16 |
| 0.01 | 0.00 | - | 3 | 10 | 165.00 | 68.10 | 0.00 | - | 1 | 26 |
| 0.03 | +0.02 | +200.00% | 1 | 62 | 170.00 | 73.25 | 0.00 | - | 7 | 47 |
| 0.06 | 0.00 | - | - | 0 | 175.00 | 80.25 | 0.00 | - | 1 | 36 |
© 2022 Yahoo. All rights reserved.
