Singapore markets closed
Straits Times Index
3,095.59 -6.62 (-0.21%) Nikkei
25,935.62 -457.42 (-1.73%) Hang Seng
21,859.79 -137.10 (-0.62%) FTSE 100
7,168.65 -0.63 (-0.01%) BTC-USD
19,256.60 -198.22 (-1.02%) CMC Crypto 200
420.84 +0.70 (+0.17%)
ConocoPhillips (COP)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor18 November 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COP221118C00050000 | 2022-06-17 2:30PM EDT | 50.00 | 45.20 | 40.95 | 41.90 | 0.00 | - | 2 | 2 | 57.23% |
| COP221118C00060000 | 2022-06-23 11:05AM EDT | 60.00 | 32.05 | 31.95 | 32.60 | 0.00 | - | 50 | 42 | 54.49% |
| COP221118C00065000 | 2022-06-30 12:54PM EDT | 65.00 | 27.94 | 27.75 | 28.20 | 0.00 | - | 2 | 81 | 53.03% |
| COP221118C00070000 | 2022-06-28 9:48AM EDT | 70.00 | 27.95 | 23.60 | 24.05 | 0.00 | - | 10 | 16 | 50.93% |
| COP221118C00075000 | 2022-06-29 11:39AM EDT | 75.00 | 21.19 | 19.85 | 20.35 | 0.00 | - | 1 | 44 | 51.47% |
| COP221118C00080000 | 2022-06-30 9:43AM EDT | 80.00 | 16.45 | 16.45 | 16.90 | 0.00 | - | 2 | 338 | 50.01% |
| COP221118C00082500 | 2022-06-29 11:09AM EDT | 82.50 | 16.75 | 14.90 | 15.25 | 0.00 | - | 22 | 107 | 49.06% |
| COP221118C00085000 | 2022-06-29 11:07AM EDT | 85.00 | 15.10 | 13.45 | 13.80 | 0.00 | - | 4 | 53 | 48.68% |
| COP221118C00087500 | 2022-07-01 10:02AM EDT | 87.50 | 11.80 | 12.00 | 12.45 | -1.35 | -10.27% | 19 | 13 | 48.34% |
| COP221118C00090000 | 2022-07-01 1:46PM EDT | 90.00 | 10.65 | 10.80 | 11.05 | -0.35 | -3.18% | 6 | 153 | 47.36% |
| COP221118C00092500 | 2022-07-01 12:18PM EDT | 92.50 | 9.10 | 9.60 | 9.95 | -0.15 | -1.62% | 1 | 885 | 47.34% |
| COP221118C00095000 | 2022-07-01 1:45PM EDT | 95.00 | 8.40 | 8.45 | 8.80 | 0.00 | - | 16 | 226 | 46.69% |
| COP221118C00097500 | 2022-07-01 1:54PM EDT | 97.50 | 7.40 | 7.50 | 7.85 | +0.05 | +0.68% | 15 | 126 | 46.55% |
| COP221118C00100000 | 2022-07-01 3:39PM EDT | 100.00 | 6.80 | 6.60 | 6.95 | +0.30 | +4.62% | 159 | 1,589 | 46.26% |
| COP221118C00105000 | 2022-06-30 11:05AM EDT | 105.00 | 5.25 | 5.10 | 5.40 | 0.00 | - | 2 | 582 | 45.74% |
| COP221118C00110000 | 2022-07-01 2:17PM EDT | 110.00 | 3.85 | 3.85 | 4.15 | +0.05 | +1.32% | 12 | 455 | 45.30% |
| COP221118C00115000 | 2022-07-01 3:12PM EDT | 115.00 | 2.94 | 2.84 | 3.20 | +0.05 | +1.73% | 6 | 1,083 | 45.17% |
| COP221118C00120000 | 2022-06-30 10:51AM EDT | 120.00 | 1.90 | 2.12 | 2.41 | 0.00 | - | 10 | 2,539 | 44.79% |
| COP221118C00125000 | 2022-07-01 3:24PM EDT | 125.00 | 1.66 | 1.58 | 1.83 | -0.22 | -11.70% | 12 | 1,904 | 44.69% |
| COP221118C00130000 | 2022-06-30 3:52PM EDT | 130.00 | 1.23 | 1.12 | 1.39 | 0.00 | - | 1 | 2,145 | 44.67% |
| COP221118C00135000 | 2022-07-01 10:46AM EDT | 135.00 | 0.81 | 0.86 | 1.06 | -0.17 | -17.35% | 4 | 1,122 | 44.73% |
| COP221118C00140000 | 2022-07-01 10:45AM EDT | 140.00 | 0.62 | 0.67 | 0.79 | -0.08 | -11.43% | 2 | 366 | 44.61% |
| COP221118C00145000 | 2022-07-01 10:43AM EDT | 145.00 | 0.51 | 0.51 | 0.60 | -0.09 | -15.00% | 15 | 64 | 44.68% |
| COP221118C00150000 | 2022-06-30 3:59PM EDT | 150.00 | 0.40 | 0.17 | 0.56 | 0.00 | - | 7 | 264 | 46.53% |
| COP221118C00155000 | 2022-06-24 3:01PM EDT | 155.00 | 0.30 | 0.19 | 0.43 | 0.00 | - | 1 | 213 | 46.56% |
| COP221118C00160000 | 2022-06-14 3:32PM EDT | 160.00 | 1.27 | 0.11 | 0.40 | 0.00 | - | 1 | 28 | 48.12% |
| COP221118C00165000 | 2022-06-24 11:45AM EDT | 165.00 | 0.23 | 0.09 | 0.35 | 0.00 | - | 1 | 12 | 49.07% |
| COP221118C00170000 | 2022-06-29 10:24AM EDT | 170.00 | 0.22 | 0.03 | 0.30 | 0.00 | - | 1 | 27 | 49.81% |
| COP221118C00175000 | 2022-06-14 2:59PM EDT | 175.00 | 0.60 | 0.03 | 0.27 | 0.00 | - | 1 | 2 | 50.83% |
| COP221118C00180000 | 2022-06-27 1:53PM EDT | 180.00 | 0.14 | 0.01 | 0.24 | 0.00 | - | 1 | 0 | 51.66% |
Putsfor18 November 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COP221118P00045000 | 2022-07-01 10:30AM EDT | 45.00 | 0.45 | 0.46 | 0.63 | -0.15 | -25.00% | 10 | 12 | 68.65% |
| COP221118P00050000 | 2022-07-01 3:13PM EDT | 50.00 | 0.86 | 0.71 | 0.91 | +0.04 | +4.88% | 5 | 58 | 65.04% |
| COP221118P00055000 | 2022-06-30 12:46PM EDT | 55.00 | 1.27 | 1.24 | 1.39 | 0.00 | - | 1 | 81 | 63.65% |
| COP221118P00060000 | 2022-07-01 10:47AM EDT | 60.00 | 2.05 | 1.78 | 1.92 | +0.14 | +7.33% | 1 | 78 | 60.64% |
| COP221118P00065000 | 2022-07-01 10:46AM EDT | 65.00 | 2.94 | 2.49 | 2.63 | +0.12 | +4.26% | 1 | 97 | 57.92% |
| COP221118P00070000 | 2022-06-30 3:21PM EDT | 70.00 | 4.00 | 3.45 | 3.60 | +0.15 | +3.90% | 6 | 678 | 55.75% |
| COP221118P00075000 | 2022-07-01 12:10PM EDT | 75.00 | 5.06 | 4.70 | 4.85 | -0.09 | -1.75% | 17 | 567 | 53.88% |
| COP221118P00080000 | 2022-06-30 11:34AM EDT | 80.00 | 6.75 | 6.30 | 6.45 | 0.00 | - | 1 | 867 | 52.41% |
| COP221118P00082500 | 2022-06-30 10:33AM EDT | 82.50 | 7.45 | 7.20 | 7.35 | 0.00 | - | 80 | 967 | 51.59% |
| COP221118P00085000 | 2022-06-30 1:59PM EDT | 85.00 | 8.70 | 8.25 | 8.40 | 0.00 | - | 2 | 1,202 | 51.11% |
| COP221118P00087500 | 2022-06-30 11:47AM EDT | 87.50 | 9.60 | 9.35 | 9.50 | 0.00 | - | 1 | 897 | 50.46% |
| COP221118P00090000 | 2022-07-01 10:04AM EDT | 90.00 | 11.50 | 10.55 | 10.75 | +0.10 | +0.88% | 4 | 1,038 | 50.00% |
| COP221118P00092500 | 2022-06-28 3:40PM EDT | 92.50 | 10.25 | 11.90 | 12.05 | 0.00 | - | 8 | 812 | 49.95% |
| COP221118P00095000 | 2022-07-01 1:19PM EDT | 95.00 | 13.84 | 13.25 | 13.45 | -0.41 | -2.88% | 1 | 1,601 | 49.51% |
| COP221118P00097500 | 2022-07-01 12:34PM EDT | 97.50 | 15.45 | 14.75 | 15.00 | +1.20 | +8.42% | 3 | 2,218 | 49.38% |
| COP221118P00100000 | 2022-07-01 12:23PM EDT | 100.00 | 17.14 | 16.25 | 16.65 | +0.25 | +1.48% | 40 | 331 | 49.34% |
| COP221118P00105000 | 2022-07-01 3:21PM EDT | 105.00 | 19.78 | 19.50 | 20.10 | +0.13 | +0.66% | 4 | 116 | 48.97% |
| COP221118P00110000 | 2022-06-30 3:58PM EDT | 110.00 | 24.80 | 23.30 | 23.85 | 0.00 | - | 3 | 115 | 48.77% |
| COP221118P00115000 | 2022-06-30 3:22PM EDT | 115.00 | 28.78 | 27.30 | 27.85 | 0.00 | - | 1 | 276 | 48.68% |
| COP221118P00120000 | 2022-07-01 12:43PM EDT | 120.00 | 32.55 | 31.35 | 32.10 | -0.25 | -0.76% | 10 | 71 | 48.95% |
| COP221118P00125000 | 2022-06-16 9:37AM EDT | 125.00 | 25.45 | 35.85 | 36.45 | 0.00 | - | 1 | 62 | 48.93% |
| COP221118P00130000 | 2022-06-21 9:37AM EDT | 130.00 | 35.85 | 40.50 | 40.95 | 0.00 | - | 1 | 8 | 49.04% |
| COP221118P00135000 | 2022-06-13 3:15PM EDT | 135.00 | 28.44 | 45.15 | 45.70 | 0.00 | - | 10 | 12 | 50.40% |
| COP221118P00140000 | 2022-06-16 11:49AM EDT | 140.00 | 38.80 | 49.75 | 50.60 | 0.00 | - | - | 24 | 52.66% |
| COP221118P00145000 | 2022-05-10 12:31PM EDT | 145.00 | 51.20 | 28.00 | 29.10 | 0.00 | - | 4 | 4 | 0.00% |
| COP221118P00150000 | 2022-05-25 2:15PM EDT | 150.00 | 43.55 | 60.00 | 61.25 | 0.00 | - | 1 | 5 | 58.57% |
| COP221118P00155000 | 2022-03-29 1:16PM EDT | 155.00 | 57.25 | 58.10 | 59.25 | 0.00 | - | - | 1 | 0.00% |
| COP221118P00160000 | 2022-06-14 1:53PM EDT | 160.00 | 50.15 | 69.00 | 70.25 | 0.00 | - | 15 | 16 | 51.90% |
| COP221118P00170000 | 2022-06-14 1:55PM EDT | 170.00 | 59.40 | 78.95 | 80.05 | 0.00 | - | - | 6 | 53.88% |
| COP221118P00175000 | 2022-06-10 2:27PM EDT | 175.00 | 60.00 | 83.90 | 85.05 | 0.00 | - | - | 3 | 55.32% |
| COP221118P00180000 | 2022-06-22 9:32AM EDT | 180.00 | 87.68 | 88.90 | 90.00 | 0.00 | - | 1 | 1 | 56.67% |
© 2022 Yahoo. All rights reserved.
