Singapore markets closed

ConocoPhillips (COP)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
102.75+2.39 (+2.38%)
At close: 04:00PM EDT
102.75 0.00 (0.00%)
After hours: 05:08PM EDT
In the money
Show:ListStraddle
Calls
19 August 2022
Puts
Last priceChange% changeVolumeOpen interestStrikeLast priceChange% changeVolumeOpen interest
62.40-1.68-2.62%13440.000.030.00-167
45.740.00-7045.000.060.00-100169
40.820.00-13050.000.020.00-5226
47.47+9.71+25.72%301055.000.040.00-568
30.250.00-3060.000.090.00-3871
39.55+9.75+32.72%1207262.500.01-0.09-90.00%56,327
37.10+9.19+32.93%1206465.000.010.00-1578
34.75+11.18+47.43%57316367.500.01-0.03-75.00%41,666
32.32+8.32+34.67%3,20393770.000.01-0.01-50.00%62,190
18.350.00-8871.00-----
30.55+14.45+89.75%351372.000.070.00-168
30.10+2.20+7.89%8,5532,81472.500.01-0.01-50.00%7192,700
29.45+13.70+86.98%452173.000.500.00-12
28.45+13.70+92.88%502874.001.200.00-1616
27.55+3.40+14.08%1,14034175.000.04+0.02+100.00%26,577
26.40+13.50+104.65%351476.000.03-0.02-40.00%4936
25.49+13.29+108.93%4477.000.030.00-1159
24.75+10.85+78.06%1809577.500.03-0.27-90.00%2660
24.45+9.60+64.65%653578.000.290.00-100117
23.49+7.44+46.36%201079.000.080.00-179
22.55+2.25+11.08%4,6011,52880.000.02+0.01+100.00%212,171
21.60+2.20+11.34%502181.000.350.00-4115
20.40+5.80+39.73%401682.000.300.00-178
20.19+9.34+86.08%2,98183382.500.05-0.05-50.00%483,259
19.05+10.30+117.71%1808983.000.04-0.01-20.00%3137
18.45+2.95+19.03%361184.000.05-0.03-37.50%2108
17.50+2.00+12.90%9,8293,36085.000.05-0.03-37.50%125,388
16.60+1.80+12.16%2009886.000.080.00-2135
15.55+3.70+31.22%57015587.000.120.00-1639
14.80+1.78+13.67%8,6202,95787.500.100.00-202,329
14.70+6.49+79.05%1755488.000.08-0.05-38.46%5751
13.62+8.42+161.92%1,14431789.000.10-0.10-50.00%2274
12.70+2.13+20.15%22,4636,99890.000.10-0.06-37.50%3668,853
11.72+2.07+21.45%1,14124191.000.200.00-24197
10.60+1.60+17.78%1,14225492.000.10-0.13-56.52%14289
10.13+1.63+19.18%21,9576,19492.500.12-0.22-64.71%861,065
9.50+3.30+53.23%93242993.000.14-0.25-64.10%10197
8.55+2.35+37.90%96644294.000.20-0.21-51.22%102341
7.55+1.90+33.63%1,2552,28795.000.25-0.37-59.68%931,626
5.91+1.39+30.75%4112896.000.37-0.43-53.75%221,264
5.70+1.63+40.05%5746097.000.43-0.71-62.28%34168
5.25+1.52+40.75%1362,42997.500.56-0.59-51.30%233,324
4.65+1.05+29.17%9341498.000.56-0.86-60.56%21298
4.09+1.31+47.12%848799.000.70-1.23-63.73%11685
3.31+0.96+40.85%4768,198100.001.03-1.33-56.36%4301,927
2.64+1.10+71.43%610197101.001.32-1.05-44.30%29173
2.06+0.76+58.46%308674102.00-----
1.58+0.61+62.89%789580103.002.35-5.20-68.87%634
1.15+0.45+64.29%58162104.00-----
0.86+0.31+56.36%30322,365105.003.60-1.50-29.41%101,444
0.58+0.12+26.09%4645106.00-----
0.11+0.01+10.00%305,435110.009.92-0.53-5.07%101,319
0.050.00-362,528115.0014.85-8.50-36.40%1678
0.01-0.01-50.00%4479,101120.0019.76-5.17-20.74%3451
0.020.00-13,827125.0031.000.00-1300
0.030.00-142,472130.0033.100.00-9163
0.010.00-11,498135.0040.550.00-1216
0.070.00-511,064140.0051.900.00-6166
0.010.00-36447145.0048.500.00-1110
0.03+0.01+50.00%1881150.0053.100.00-3212
0.010.00-54,245155.0058.200.00-1132
0.050.00-6079160.0071.650.00-816
0.010.00-310165.0068.100.00-126
0.03+0.02+200.00%162170.0073.250.00-747
0.060.00--0175.0080.250.00-136