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
24,100.50 -51.32 (-0.21%) 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
20 January 2023
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 87.54 | +11.03 | +14.42% | 4 | 1 | 15.00 | 0.07 | 0.00 | - | 28 | 136 |
| 82.58 | +6.92 | +9.15% | 18 | 3 | 20.00 | 0.04 | 0.00 | - | 60 | 141 |
| 79.72 | +7.04 | +9.69% | 90 | 18 | 23.00 | 0.01 | 0.00 | - | 47 | 113 |
| 77.60 | +10.93 | +16.39% | 155 | 54 | 25.00 | 0.09 | 0.00 | - | 2 | 697 |
| 74.40 | +11.02 | +17.39% | 13 | 4 | 28.00 | 0.10 | 0.00 | - | 1 | 687 |
| 72.60 | +11.23 | +18.30% | 41 | 16 | 30.00 | 0.11 | 0.00 | - | 20 | 252 |
| 70.70 | +11.33 | +19.08% | 35 | 10 | 32.00 | 0.25 | 0.00 | - | 1 | 1,019 |
| 68.98 | 0.00 | - | 1 | 1 | 35.00 | 0.11 | -0.09 | -45.00% | 1 | 2,971 |
| 65.20 | +12.95 | +24.78% | 120 | 50 | 37.00 | 0.89 | 0.00 | - | 1 | 8,159 |
| 62.00 | +9.80 | +18.77% | 90 | 37 | 40.00 | 0.49 | 0.00 | - | 1 | 1,949 |
| 50.40 | 0.00 | - | 1 | 2 | 42.00 | 0.42 | 0.00 | - | 5 | 2,100 |
| 57.25 | +6.35 | +12.48% | 150 | 61 | 45.00 | 1.30 | 0.00 | - | 1 | 3,554 |
| 52.24 | +6.09 | +13.20% | 19,200 | 2,858 | 50.00 | 0.67 | 0.00 | - | 5 | 5,315 |
| 49.65 | +12.90 | +35.10% | 35 | 36 | 52.50 | 0.83 | 0.00 | - | 5 | 239 |
| 47.65 | +13.00 | +37.52% | 19,950 | 3,391 | 55.00 | 0.83 | 0.00 | - | 80 | 8,340 |
| 34.45 | 0.00 | - | 3 | 160 | 57.50 | 0.83 | -0.49 | -37.12% | 1 | 5,615 |
| 38.83 | 0.00 | - | 4 | 2,895 | 60.00 | 0.92 | -0.16 | -14.81% | 40 | 1,491 |
| 30.30 | 0.00 | - | 4 | 185 | 62.50 | 1.15 | -0.55 | -32.35% | 10 | 353 |
| 37.89 | +3.56 | +10.37% | 3 | 730 | 65.00 | 1.30 | -0.45 | -25.71% | 3 | 1,126 |
| 28.83 | 0.00 | - | 5 | 449 | 67.50 | 2.41 | 0.00 | - | 6 | 1,041 |
| 32.95 | +1.28 | +4.04% | 34 | 9,656 | 70.00 | 2.59 | 0.00 | - | 2 | 6,278 |
| 30.67 | +2.12 | +7.43% | 6 | 412 | 72.50 | 3.10 | 0.00 | - | 3 | 2,812 |
| 28.80 | +1.42 | +5.19% | 50 | 1,956 | 75.00 | 2.62 | -0.48 | -15.48% | 88 | 4,142 |
| 26.48 | +3.38 | +14.63% | 4 | 338 | 77.50 | 3.17 | -0.38 | -10.70% | 1 | 937 |
| 24.80 | +3.66 | +17.31% | 31 | 1,439 | 80.00 | 3.55 | -0.35 | -8.97% | 13 | 970 |
| 22.52 | +1.19 | +5.58% | 21 | 437 | 82.50 | 5.66 | 0.00 | - | 9 | 858 |
| 20.65 | +1.12 | +5.73% | 5 | 2,197 | 85.00 | 4.72 | -1.76 | -27.16% | 7 | 2,090 |
| 19.00 | +6.79 | +55.61% | 125 | 278 | 87.50 | 7.50 | 0.00 | - | 2 | 1,351 |
| 17.30 | +1.80 | +11.61% | 440 | 3,980 | 90.00 | 6.54 | -1.91 | -22.60% | 44 | 4,372 |
| 15.61 | +4.61 | +41.91% | 3 | 472 | 92.50 | 9.70 | 0.00 | - | 8 | 3,350 |
| 14.00 | +0.80 | +6.06% | 2 | 815 | 95.00 | 8.82 | -0.18 | -2.00% | 1 | 844 |
| 11.65 | +0.15 | +1.30% | 1 | 1,464 | 97.50 | 12.60 | 0.00 | - | 2 | 326 |
| 11.24 | +0.94 | +9.13% | 26 | 3,433 | 100.00 | 10.45 | -0.66 | -5.94% | 134 | 2,386 |
| 9.06 | +0.91 | +11.17% | 53 | 3,181 | 105.00 | 13.05 | -2.00 | -13.29% | 94 | 304 |
| 7.20 | +0.65 | +9.92% | 179 | 3,600 | 110.00 | 16.20 | -1.52 | -8.58% | 21 | 126 |
| 5.55 | +0.65 | +13.27% | 218 | 1,044 | 115.00 | 19.65 | -5.27 | -21.15% | 2 | 157 |
| 4.23 | +0.55 | +14.95% | 31 | 1,929 | 120.00 | 27.30 | 0.00 | - | 3 | 701 |
| 3.15 | +0.70 | +28.57% | 59 | 2,560 | 125.00 | 23.05 | 0.00 | - | 3 | 39 |
| 2.20 | +0.15 | +7.32% | 112 | 1,371 | 130.00 | 39.25 | 0.00 | - | 9 | 56 |
| 1.07 | 0.00 | - | 11 | 1,666 | 135.00 | 31.90 | 0.00 | - | 2 | 15 |
| 1.30 | +0.15 | +13.04% | 6 | 583 | 140.00 | 47.95 | 0.00 | - | 6 | 12 |
| 0.54 | 0.00 | - | 4 | 342 | 145.00 | 34.50 | 0.00 | - | 2 | 4 |
| 0.48 | 0.00 | - | 1 | 436 | 150.00 | 52.83 | 0.00 | - | 1 | 13 |
| 0.45 | 0.00 | - | 3 | 129 | 155.00 | 61.85 | 0.00 | - | 3 | 27 |
| 0.05 | 0.00 | - | 1 | 103 | 160.00 | 49.85 | 0.00 | - | - | 10 |
| 0.25 | 0.00 | - | 2 | 7 | 165.00 | 55.80 | 0.00 | - | 3 | 13 |
| 0.17 | 0.00 | - | 12 | 45 | 170.00 | 61.65 | 0.00 | - | 6 | 47 |
| 0.18 | 0.00 | - | - | 1 | 175.00 | 63.20 | 0.00 | - | 6 | 6 |
| 0.16 | 0.00 | - | 1 | 53 | 180.00 | 77.36 | 0.00 | - | 1 | 3 |
© 2022 Yahoo. All rights reserved.
