Singapore markets open in 4 hours 49 minutes
Straits Times Index
3,116.31 -49.19 (-1.55%) S&P 500
3,719.04 +71.75 (+1.97%) Dow
29,683.74 +548.75 (+1.88%) Nasdaq
11,051.64 +222.13 (+2.05%) BTC-USD
19,538.66 +474.21 (+2.49%) CMC Crypto 200
445.85 +17.07 (+3.98%)
ConocoPhillips (COP)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 03:59PM EDT
After hours:
Callsfor18 November 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COP221118C00040000 | 2022-09-21 11:23AM EDT | 40.00 | 72.40 | 62.85 | 63.80 | 0.00 | - | - | 0 | 131.84% |
| COP221118C00050000 | 2022-09-27 3:04PM EDT | 50.00 | 49.41 | 52.55 | 54.00 | 0.00 | - | 6 | 6 | 100.59% |
| COP221118C00055000 | 2022-08-01 10:05AM EDT | 55.00 | 39.90 | 52.80 | 53.75 | 0.00 | - | 1 | 0 | 187.70% |
| COP221118C00060000 | 2022-06-23 11:05AM EDT | 60.00 | 32.05 | 28.50 | 29.20 | 0.00 | - | 50 | 42 | 0.00% |
| COP221118C00065000 | 2022-09-27 3:28PM EDT | 65.00 | 34.20 | 37.90 | 39.00 | 0.00 | - | 690 | 22 | 73.93% |
| COP221118C00070000 | 2022-09-27 1:39PM EDT | 70.00 | 28.50 | 33.35 | 34.40 | 0.00 | - | 50 | 0 | 73.93% |
| COP221118C00072500 | 2022-08-11 10:38AM EDT | 72.50 | 26.82 | 39.15 | 40.10 | 0.00 | - | 3 | 15 | 162.72% |
| COP221118C00075000 | 2022-09-27 11:12AM EDT | 75.00 | 26.67 | 28.80 | 29.35 | 0.00 | - | 5 | 11 | 66.75% |
| COP221118C00077500 | 2022-08-25 1:16PM EDT | 77.50 | 34.61 | 21.95 | 24.85 | 0.00 | - | 2 | 98 | 0.00% |
| COP221118C00080000 | 2022-09-23 2:58PM EDT | 80.00 | 20.40 | 24.10 | 24.95 | 0.00 | - | 3 | 359 | 62.43% |
| COP221118C00082500 | 2022-08-09 10:25AM EDT | 82.50 | 17.00 | 25.40 | 26.10 | 0.00 | - | 1 | 746 | 94.17% |
| COP221118C00085000 | 2022-09-21 11:13AM EDT | 85.00 | 27.80 | 19.70 | 20.45 | 0.00 | - | 1 | 329 | 57.52% |
| COP221118C00087500 | 2022-09-09 1:11PM EDT | 87.50 | 25.10 | 17.70 | 18.40 | 0.00 | - | 1 | 277 | 56.36% |
| COP221118C00090000 | 2022-09-28 10:31AM EDT | 90.00 | 13.63 | 15.75 | 16.40 | +0.86 | +6.73% | 1 | 366 | 54.93% |
| COP221118C00092500 | 2022-09-27 12:41PM EDT | 92.50 | 10.47 | 14.00 | 14.50 | 0.00 | - | 1 | 959 | 54.04% |
| COP221118C00095000 | 2022-09-28 3:06PM EDT | 95.00 | 11.70 | 12.25 | 12.70 | +2.90 | +32.95% | 2 | 818 | 52.76% |
| COP221118C00097500 | 2022-09-23 9:32AM EDT | 97.50 | 9.71 | 10.65 | 11.05 | -0.54 | -5.27% | 4 | 603 | 51.81% |
| COP221118C00100000 | 2022-09-28 3:36PM EDT | 100.00 | 9.28 | 9.20 | 9.55 | +3.01 | +48.01% | 451 | 2,134 | 51.07% |
| COP221118C00105000 | 2022-09-28 1:56PM EDT | 105.00 | 5.90 | 6.65 | 6.90 | +1.45 | +32.58% | 82 | 2,039 | 50.33% |
| COP221118C00110000 | 2022-09-28 3:42PM EDT | 110.00 | 4.56 | 4.55 | 4.95 | +1.65 | +56.70% | 282 | 2,001 | 49.81% |
| COP221118C00115000 | 2022-09-28 3:30PM EDT | 115.00 | 3.00 | 3.05 | 3.30 | +1.00 | +50.00% | 36 | 5,176 | 48.23% |
| COP221118C00120000 | 2022-09-28 3:12PM EDT | 120.00 | 1.85 | 1.96 | 2.19 | +0.70 | +60.87% | 106 | 3,791 | 47.63% |
| COP221118C00125000 | 2022-09-28 2:07PM EDT | 125.00 | 1.11 | 1.14 | 1.30 | +0.24 | +27.59% | 3 | 4,655 | 45.92% |
| COP221118C00130000 | 2022-09-28 3:54PM EDT | 130.00 | 0.81 | 0.68 | 0.94 | +0.36 | +80.00% | 21 | 2,952 | 47.46% |
| COP221118C00135000 | 2022-09-28 2:05PM EDT | 135.00 | 0.44 | 0.38 | 0.61 | +0.09 | +25.71% | 7 | 1,239 | 47.61% |
| COP221118C00140000 | 2022-09-28 3:06PM EDT | 140.00 | 0.31 | 0.25 | 0.35 | +0.06 | +24.00% | 121 | 728 | 46.73% |
| COP221118C00145000 | 2022-09-26 11:28AM EDT | 145.00 | 0.25 | 0.05 | 0.25 | 0.00 | - | 18 | 1,756 | 47.95% |
| COP221118C00150000 | 2022-09-28 9:55AM EDT | 150.00 | 0.11 | 0.03 | 0.21 | +0.01 | +10.00% | 1 | 253 | 50.29% |
| COP221118C00155000 | 2022-09-28 3:03PM EDT | 155.00 | 0.04 | 0.02 | 0.30 | -0.42 | -91.30% | 2 | 209 | 51.66% |
| COP221118C00160000 | 2022-09-09 3:06PM EDT | 160.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 21 | 139 | 25.00% |
| COP221118C00165000 | 2022-09-02 9:55AM EDT | 165.00 | 0.20 | 0.00 | 0.21 | 0.00 | - | 10 | 2 | 54.88% |
| COP221118C00170000 | 2022-08-04 2:23PM EDT | 170.00 | 0.01 | 0.00 | 0.18 | 0.00 | - | 1 | 27 | 56.64% |
| COP221118C00175000 | 2022-06-14 2:59PM EDT | 175.00 | 0.60 | 0.00 | 0.18 | 0.00 | - | 1 | 2 | 59.38% |
| COP221118C00180000 | 2022-09-26 1:21PM EDT | 180.00 | 0.01 | 0.00 | 0.19 | 0.00 | - | 1 | 4 | 62.50% |
Putsfor18 November 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COP221118P00045000 | 2022-07-27 3:24PM EDT | 45.00 | 0.26 | 0.00 | 0.17 | 0.00 | - | 4 | 24 | 94.92% |
| COP221118P00050000 | 2022-09-23 3:58PM EDT | 50.00 | 0.05 | 0.00 | 0.22 | 0.00 | - | 7 | 86 | 86.52% |
| COP221118P00055000 | 2022-09-27 10:35AM EDT | 55.00 | 0.17 | 0.00 | 0.28 | 0.00 | - | 1 | 146 | 78.81% |
| COP221118P00060000 | 2022-09-26 12:04PM EDT | 60.00 | 0.25 | 0.01 | 0.25 | 0.00 | - | 4 | 262 | 68.16% |
| COP221118P00065000 | 2022-09-28 3:07PM EDT | 65.00 | 0.30 | 0.25 | 0.40 | -0.08 | -21.05% | 1 | 178 | 68.85% |
| COP221118P00070000 | 2022-09-26 9:30AM EDT | 70.00 | 0.76 | 0.39 | 0.65 | 0.00 | - | 1 | 1,799 | 65.23% |
| COP221118P00072500 | 2022-08-31 11:42AM EDT | 72.50 | 0.69 | 0.49 | 0.73 | 0.00 | - | 1 | 5 | 62.45% |
| COP221118P00075000 | 2022-09-28 11:41AM EDT | 75.00 | 0.91 | 0.65 | 0.91 | -0.28 | -23.53% | 1 | 845 | 61.08% |
| COP221118P00077500 | 2022-09-27 12:59PM EDT | 77.50 | 1.15 | 0.85 | 1.07 | -0.36 | -23.84% | 11 | 1,268 | 59.20% |
| COP221118P00080000 | 2022-09-28 2:49PM EDT | 80.00 | 1.35 | 1.09 | 1.30 | -0.56 | -29.32% | 11 | 629 | 57.64% |
| COP221118P00082500 | 2022-09-28 3:16PM EDT | 82.50 | 1.62 | 1.37 | 1.67 | -0.65 | -28.63% | 14 | 1,206 | 56.59% |
| COP221118P00085000 | 2022-09-28 3:48PM EDT | 85.00 | 1.86 | 1.72 | 1.96 | -1.14 | -38.00% | 62 | 1,309 | 54.79% |
| COP221118P00087500 | 2022-09-28 3:48PM EDT | 87.50 | 2.30 | 2.18 | 2.46 | -1.20 | -34.29% | 67 | 2,270 | 53.98% |
| COP221118P00090000 | 2022-09-28 3:44PM EDT | 90.00 | 2.82 | 2.73 | 2.96 | -1.38 | -32.86% | 8 | 1,466 | 52.78% |
| COP221118P00092500 | 2022-09-28 1:07PM EDT | 92.50 | 4.07 | 3.30 | 3.60 | -1.23 | -23.21% | 2 | 827 | 51.51% |
| COP221118P00095000 | 2022-09-28 3:56PM EDT | 95.00 | 4.08 | 4.00 | 4.30 | -2.00 | -32.89% | 59 | 1,698 | 50.23% |
| COP221118P00097500 | 2022-09-28 3:05PM EDT | 97.50 | 5.43 | 4.80 | 5.25 | -1.95 | -26.42% | 52 | 2,145 | 50.98% |
| COP221118P00100000 | 2022-09-28 3:41PM EDT | 100.00 | 6.10 | 5.90 | 6.20 | -2.45 | -28.65% | 515 | 1,519 | 49.79% |
| COP221118P00105000 | 2022-09-28 3:30PM EDT | 105.00 | 8.70 | 8.25 | 8.55 | -3.01 | -25.70% | 8 | 1,139 | 47.95% |
| COP221118P00110000 | 2022-09-28 3:44PM EDT | 110.00 | 11.45 | 11.15 | 11.50 | -2.20 | -16.12% | 6 | 1,003 | 46.68% |
| COP221118P00115000 | 2022-09-28 9:44AM EDT | 115.00 | 18.00 | 14.55 | 15.10 | -0.02 | -0.11% | 10 | 730 | 46.61% |
| COP221118P00120000 | 2022-09-26 10:19AM EDT | 120.00 | 20.65 | 18.45 | 19.10 | 0.00 | - | 5 | 114 | 46.69% |
| COP221118P00125000 | 2022-09-23 9:51AM EDT | 125.00 | 25.00 | 22.60 | 23.40 | 0.00 | - | 1 | 120 | 46.83% |
| COP221118P00130000 | 2022-09-28 10:31AM EDT | 130.00 | 30.62 | 27.20 | 27.85 | +0.82 | +2.75% | 5 | 50 | 45.97% |
| COP221118P00135000 | 2022-09-28 12:16PM EDT | 135.00 | 34.15 | 31.75 | 32.40 | -0.50 | -1.44% | 11 | 48 | 43.12% |
| COP221118P00140000 | 2022-09-23 2:07PM EDT | 140.00 | 40.80 | 36.35 | 37.40 | 0.00 | - | 18 | 0 | 47.56% |
| COP221118P00145000 | 2022-09-20 2:43PM EDT | 145.00 | 35.10 | 41.15 | 42.25 | 0.00 | - | 9 | 120 | 47.36% |
| COP221118P00150000 | 2022-09-12 11:12AM EDT | 150.00 | 36.95 | 46.45 | 47.20 | 0.00 | - | 10 | 0 | 49.22% |
| COP221118P00155000 | 2022-03-29 1:16PM EDT | 155.00 | 57.25 | 58.10 | 59.25 | 0.00 | - | - | 1 | 128.14% |
| COP221118P00160000 | 2022-06-14 1:53PM EDT | 160.00 | 50.15 | 78.35 | 79.25 | 0.00 | - | 15 | 16 | 236.58% |
| COP221118P00170000 | 2022-06-14 1:55PM EDT | 170.00 | 59.40 | 88.30 | 89.40 | 0.00 | - | - | 6 | 247.60% |
| COP221118P00175000 | 2022-06-10 2:27PM EDT | 175.00 | 60.00 | 88.35 | 89.25 | 0.00 | - | - | 3 | 219.62% |
| COP221118P00180000 | 2022-06-22 9:32AM EDT | 180.00 | 87.68 | 89.85 | 91.85 | 0.00 | - | 1 | 1 | 204.52% |
© 2022 Yahoo. All rights reserved.
