Singapore markets close in 3 hours 49 minutes
Straits Times Index
3,375.33 +11.65 (+0.35%) Nikkei
27,501.42 +99.37 (+0.36%) Hang Seng
21,558.22 -400.14 (-1.82%) FTSE 100
7,820.16 +59.05 (+0.76%) BTC-USD
23,540.06 -363.75 (-1.52%) CMC Crypto 200
536.69 -8.62 (-1.58%)
ConocoPhillips (COP)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor17 February 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COP230217C00040000 | 2022-10-11 11:50AM EST | 40.00 | 77.85 | 87.75 | 88.10 | 0.00 | - | 1 | 2 | 866.21% |
| COP230217C00045000 | 2022-10-07 12:01PM EST | 45.00 | 75.10 | 87.00 | 87.75 | 0.00 | - | 2 | 2 | 904.93% |
| COP230217C00050000 | 2022-07-01 12:01PM EST | 50.00 | 40.95 | 47.10 | 48.40 | 0.00 | - | 1 | 2 | 0.00% |
| COP230217C00055000 | 2022-06-29 12:15PM EST | 55.00 | 38.90 | 42.30 | 43.70 | 0.00 | - | - | 1 | 0.00% |
| COP230217C00060000 | 2022-09-27 11:23AM EST | 60.00 | 39.25 | 68.35 | 69.25 | 0.00 | - | 6 | 1 | 596.24% |
| COP230217C00065000 | 2022-10-27 9:07AM EST | 65.00 | 64.12 | 61.70 | 62.65 | 0.00 | - | 4 | 0 | 512.60% |
| COP230217C00070000 | 2022-12-07 10:30AM EST | 70.00 | 47.35 | 50.15 | 50.60 | 0.00 | - | 6 | 0 | 345.02% |
| COP230217C00072500 | 2022-12-09 10:35AM EST | 72.50 | 39.25 | 45.50 | 46.80 | 0.00 | - | 1 | 0 | 296.44% |
| COP230217C00075000 | 2022-12-16 11:47AM EST | 75.00 | 35.60 | 46.50 | 47.00 | 0.00 | - | 1 | 176 | 334.77% |
| COP230217C00077500 | 2022-12-09 10:35AM EST | 77.50 | 34.45 | 40.40 | 42.10 | 0.00 | - | 2 | 26 | 267.53% |
| COP230217C00080000 | 2023-01-27 9:30AM EST | 80.00 | 44.52 | 30.75 | 32.25 | 0.00 | - | 1 | 251 | 87.21% |
| COP230217C00082500 | 2022-12-20 11:27AM EST | 82.50 | 30.53 | 36.85 | 37.40 | 0.00 | - | 1 | 324 | 252.39% |
| COP230217C00085000 | 2023-01-11 11:39AM EST | 85.00 | 34.10 | 25.65 | 27.20 | 0.00 | - | 5 | 300 | 67.77% |
| COP230217C00087500 | 2022-12-23 11:08AM EST | 87.50 | 29.90 | 34.20 | 34.90 | 0.00 | - | 3 | 279 | 259.03% |
| COP230217C00090000 | 2023-01-27 9:30AM EST | 90.00 | 34.57 | 20.80 | 22.20 | 0.00 | - | 1 | 97 | 60.06% |
| COP230217C00092500 | 2022-12-12 3:05PM EST | 92.50 | 21.00 | 26.20 | 26.65 | 0.00 | - | 26 | 142 | 186.23% |
| COP230217C00095000 | 2023-02-01 3:24PM EST | 95.00 | 23.00 | 16.00 | 17.10 | 0.00 | - | 94 | 289 | 66.06% |
| COP230217C00097500 | 2023-01-20 2:01PM EST | 97.50 | 24.60 | 13.65 | 14.85 | 0.00 | - | 3 | 859 | 63.35% |
| COP230217C00100000 | 2023-02-02 3:50PM EST | 100.00 | 11.70 | 11.35 | 12.30 | -6.28 | -34.93% | 19 | 4,931 | 53.96% |
| COP230217C00105000 | 2023-02-02 3:56PM EST | 105.00 | 7.27 | 7.05 | 7.85 | -6.13 | -45.75% | 139 | 243 | 44.85% |
| COP230217C00110000 | 2023-02-02 3:56PM EST | 110.00 | 3.82 | 3.80 | 3.95 | -5.33 | -58.25% | 980 | 562 | 36.43% |
| COP230217C00111000 | 2023-02-02 3:54PM EST | 111.00 | 3.20 | 3.25 | 3.40 | -6.25 | -66.14% | 75 | 22 | 36.13% |
| COP230217C00113000 | 2023-02-02 2:28PM EST | 113.00 | 1.97 | 2.31 | 2.47 | -4.13 | -67.70% | 68 | 16 | 35.84% |
| COP230217C00114000 | 2023-02-02 3:58PM EST | 114.00 | 1.90 | 1.92 | 2.06 | -4.60 | -70.77% | 451 | 4 | 35.47% |
| COP230217C00115000 | 2023-02-02 3:59PM EST | 115.00 | 1.65 | 1.60 | 1.71 | -3.65 | -68.87% | 1,176 | 3,043 | 35.28% |
| COP230217C00116000 | 2023-02-02 3:54PM EST | 116.00 | 1.29 | 1.29 | 1.41 | -3.46 | -72.84% | 1,037 | 59 | 35.16% |
| COP230217C00117000 | 2023-02-02 3:58PM EST | 117.00 | 1.05 | 1.05 | 1.15 | -3.06 | -74.45% | 31 | 60 | 35.01% |
| COP230217C00118000 | 2023-02-02 3:37PM EST | 118.00 | 0.75 | 0.86 | 0.91 | -2.65 | -77.94% | 21 | 63 | 34.60% |
| COP230217C00119000 | 2023-02-02 2:35PM EST | 119.00 | 0.73 | 0.68 | 0.75 | -2.57 | -77.88% | 24 | 203 | 34.86% |
| COP230217C00120000 | 2023-02-02 3:51PM EST | 120.00 | 0.54 | 0.52 | 0.60 | -2.10 | -79.55% | 1,037 | 4,193 | 34.86% |
| COP230217C00121000 | 2023-02-02 2:59PM EST | 121.00 | 0.37 | 0.42 | 0.48 | -1.86 | -83.41% | 31 | 114 | 34.91% |
| COP230217C00122000 | 2023-02-02 2:46PM EST | 122.00 | 0.35 | 0.30 | 0.42 | -1.86 | -84.16% | 42 | 237 | 35.94% |
| COP230217C00123000 | 2023-02-02 3:23PM EST | 123.00 | 0.22 | 0.24 | 0.35 | -1.36 | -86.08% | 25 | 338 | 36.43% |
| COP230217C00124000 | 2023-02-02 12:05PM EST | 124.00 | 0.29 | 0.18 | 0.26 | -1.01 | -77.69% | 6 | 91 | 35.94% |
| COP230217C00125000 | 2023-02-02 3:59PM EST | 125.00 | 0.20 | 0.20 | 0.23 | -0.88 | -81.48% | 1,537 | 10,142 | 36.91% |
| COP230217C00126000 | 2023-02-02 3:09PM EST | 126.00 | 0.14 | 0.10 | 0.19 | -0.89 | -86.41% | 16 | 671 | 37.31% |
| COP230217C00127000 | 2023-02-02 11:12AM EST | 127.00 | 0.15 | 0.08 | 0.16 | -0.71 | -82.56% | 4 | 68 | 37.89% |
| COP230217C00128000 | 2023-02-02 2:01PM EST | 128.00 | 0.12 | 0.06 | 0.15 | -0.48 | -80.00% | 6 | 66 | 39.16% |
| COP230217C00129000 | 2023-02-02 9:36AM EST | 129.00 | 0.15 | 0.04 | 0.13 | -0.39 | -72.22% | 1 | 66 | 39.94% |
| COP230217C00130000 | 2023-02-02 3:38PM EST | 130.00 | 0.09 | 0.07 | 0.10 | -0.36 | -80.00% | 144 | 6,208 | 39.75% |
| COP230217C00131000 | 2023-02-01 1:29PM EST | 131.00 | 0.26 | 0.02 | 0.11 | 0.00 | - | 2 | 49 | 41.99% |
| COP230217C00132000 | 2023-02-02 3:15PM EST | 132.00 | 0.08 | 0.00 | 0.10 | -0.24 | -75.00% | 2 | 479 | 42.97% |
| COP230217C00135000 | 2023-02-02 2:54PM EST | 135.00 | 0.03 | 0.03 | 0.08 | -0.12 | -80.00% | 94 | 3,945 | 45.90% |
| COP230217C00140000 | 2023-02-02 10:47AM EST | 140.00 | 0.07 | 0.01 | 0.05 | 0.00 | - | 4 | 2,559 | 49.81% |
| COP230217C00145000 | 2023-02-02 10:47AM EST | 145.00 | 0.01 | 0.00 | 0.11 | -0.04 | -80.00% | 5 | 674 | 57.03% |
| COP230217C00150000 | 2023-01-30 9:30AM EST | 150.00 | 0.05 | 0.00 | 0.11 | 0.00 | - | 1 | 412 | 63.09% |
| COP230217C00155000 | 2023-01-23 12:23PM EST | 155.00 | 0.02 | 0.00 | 0.11 | 0.00 | - | 2 | 1,506 | 69.14% |
| COP230217C00160000 | 2023-01-30 11:25AM EST | 160.00 | 0.08 | 0.00 | 0.12 | 0.00 | - | 1 | 80 | 75.39% |
| COP230217C00165000 | 2022-12-21 11:08AM EST | 165.00 | 0.09 | 0.00 | 0.08 | 0.00 | - | 6 | 127 | 76.95% |
| COP230217C00170000 | 2023-01-18 10:54AM EST | 170.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 6 | 39 | 50.00% |
| COP230217C00175000 | 2022-11-02 1:08PM EST | 175.00 | 1.05 | 0.11 | 0.23 | 0.00 | - | 2 | 12 | 104.30% |
| COP230217C00180000 | 2022-11-21 1:32PM EST | 180.00 | 0.33 | 0.01 | 0.08 | 0.00 | - | 1 | 4 | 92.97% |
| COP230217C00185000 | 2023-01-26 1:32PM EST | 185.00 | 0.07 | 0.00 | 0.11 | 0.00 | - | 1 | 1 | 99.61% |
| COP230217C00190000 | 2022-12-05 12:24PM EST | 190.00 | 0.10 | 0.00 | 0.08 | 0.00 | - | 1 | 11 | 100.78% |
| COP230217C00200000 | 2022-11-21 9:30AM EST | 200.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 50.00% |
Putsfor17 February 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COP230217P00040000 | 2023-01-30 2:11PM EST | 40.00 | 0.01 | 0.00 | 0.13 | 0.00 | - | 1 | 725 | 206.25% |
| COP230217P00045000 | 2022-12-12 2:10PM EST | 45.00 | 0.07 | 0.00 | 0.08 | 0.00 | - | 10 | 132 | 174.22% |
| COP230217P00050000 | 2023-01-30 2:52PM EST | 50.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2,000 | 2,091 | 125.00% |
| COP230217P00055000 | 2023-01-10 10:25AM EST | 55.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 2,155 | 112.50% |
| COP230217P00060000 | 2022-12-28 10:44AM EST | 60.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 4 | 32 | 125.00% |
| COP230217P00065000 | 2023-01-11 3:54PM EST | 65.00 | 0.09 | 0.00 | 0.11 | 0.00 | - | 2 | 217 | 111.33% |
| COP230217P00070000 | 2023-01-19 3:22PM EST | 70.00 | 0.03 | 0.00 | 0.13 | 0.00 | - | 2 | 288 | 99.61% |
| COP230217P00072500 | 2023-01-25 10:49AM EST | 72.50 | 0.01 | 0.00 | 0.13 | 0.00 | - | 12 | 49 | 92.58% |
| COP230217P00075000 | 2023-01-19 3:22PM EST | 75.00 | 0.11 | 0.00 | 0.12 | 0.00 | - | 7 | 556 | 85.16% |
| COP230217P00077500 | 2023-01-27 11:03AM EST | 77.50 | 0.01 | 0.00 | 0.14 | 0.00 | - | 1 | 155 | 80.47% |
| COP230217P00080000 | 2023-02-01 12:51PM EST | 80.00 | 0.10 | 0.00 | 0.13 | 0.00 | - | 120 | 541 | 73.44% |
| COP230217P00082500 | 2023-02-02 10:54AM EST | 82.50 | 0.08 | 0.00 | 0.10 | +0.02 | +33.33% | 4 | 165 | 64.84% |
| COP230217P00085000 | 2023-02-02 9:44AM EST | 85.00 | 0.09 | 0.01 | 0.12 | 0.00 | - | 12 | 1,687 | 61.33% |
| COP230217P00087500 | 2023-02-02 2:51PM EST | 87.50 | 0.06 | 0.02 | 0.14 | -0.05 | -45.45% | 1,000 | 1,435 | 57.23% |
| COP230217P00090000 | 2023-02-02 2:25PM EST | 90.00 | 0.10 | 0.06 | 0.16 | -0.01 | -9.09% | 20 | 1,329 | 54.10% |
| COP230217P00092500 | 2023-02-02 2:25PM EST | 92.50 | 0.18 | 0.11 | 0.19 | +0.02 | +12.50% | 4 | 470 | 50.78% |
| COP230217P00095000 | 2023-02-02 2:25PM EST | 95.00 | 0.25 | 0.14 | 0.31 | +0.05 | +25.00% | 29 | 606 | 51.76% |
| COP230217P00097500 | 2023-02-02 3:49PM EST | 97.50 | 0.34 | 0.26 | 0.43 | +0.08 | +30.77% | 162 | 860 | 48.73% |
| COP230217P00100000 | 2023-02-02 3:19PM EST | 100.00 | 0.47 | 0.45 | 0.59 | +0.20 | +74.07% | 103 | 1,315 | 45.46% |
| COP230217P00105000 | 2023-02-02 3:59PM EST | 105.00 | 1.24 | 1.20 | 1.28 | +0.67 | +117.54% | 468 | 1,632 | 40.99% |
| COP230217P00108000 | 2023-02-02 3:33PM EST | 108.00 | 2.08 | 2.01 | 2.13 | +1.23 | +144.71% | 77 | 151 | 39.92% |
| COP230217P00109000 | 2023-02-02 3:46PM EST | 109.00 | 2.49 | 2.38 | 2.50 | +1.00 | +67.11% | 35 | 5 | 39.65% |
| COP230217P00110000 | 2023-02-02 3:26PM EST | 110.00 | 3.50 | 2.79 | 2.90 | +2.35 | +204.35% | 271 | 2,293 | 39.26% |
| COP230217P00111000 | 2023-02-02 3:55PM EST | 111.00 | 3.55 | 3.25 | 3.40 | +2.13 | +150.00% | 54 | 98 | 39.48% |
| COP230217P00112000 | 2023-02-02 3:53PM EST | 112.00 | 3.95 | 3.75 | 3.90 | +1.36 | +52.51% | 14 | 147 | 39.21% |
| COP230217P00113000 | 2023-02-02 3:49PM EST | 113.00 | 4.55 | 4.25 | 4.50 | +2.84 | +166.08% | 199 | 340 | 39.55% |
| COP230217P00114000 | 2023-02-02 12:58PM EST | 114.00 | 4.45 | 4.85 | 5.10 | +2.06 | +86.19% | 18 | 115 | 39.42% |
| COP230217P00115000 | 2023-02-02 3:45PM EST | 115.00 | 5.82 | 5.30 | 5.95 | +3.08 | +112.41% | 82 | 1,340 | 41.75% |
| COP230217P00116000 | 2023-02-02 1:52PM EST | 116.00 | 6.31 | 6.10 | 6.65 | +2.76 | +77.75% | 16 | 105 | 41.94% |
| COP230217P00117000 | 2023-02-02 9:30AM EST | 117.00 | 5.37 | 6.85 | 7.35 | +2.29 | +74.35% | 5 | 54 | 41.70% |
| COP230217P00118000 | 2023-02-02 11:01AM EST | 118.00 | 8.15 | 7.50 | 8.40 | +4.06 | +99.27% | 19 | 82 | 45.68% |
| COP230217P00119000 | 2023-02-01 1:26PM EST | 119.00 | 9.30 | 8.40 | 9.35 | +3.80 | +69.09% | 1 | 295 | 48.24% |
| COP230217P00120000 | 2023-02-02 3:17PM EST | 120.00 | 10.60 | 9.20 | 10.05 | +5.45 | +105.83% | 58 | 1,479 | 47.07% |
| COP230217P00121000 | 2023-02-02 1:43PM EST | 121.00 | 9.69 | 10.05 | 11.00 | +5.89 | +155.00% | 3 | 119 | 49.22% |
| COP230217P00122000 | 2023-01-30 3:10PM EST | 122.00 | 10.40 | 10.40 | 12.00 | +5.50 | +112.24% | 1 | 153 | 52.00% |
| COP230217P00123000 | 2023-02-02 1:14PM EST | 123.00 | 12.03 | 11.30 | 13.20 | +4.08 | +51.32% | 4 | 77 | 57.84% |
| COP230217P00124000 | 2023-01-30 2:24PM EST | 124.00 | 5.55 | 12.20 | 14.05 | 0.00 | - | 45 | 58 | 58.20% |
| COP230217P00125000 | 2023-02-02 2:33PM EST | 125.00 | 15.10 | 13.35 | 14.70 | +5.10 | +51.00% | 4 | 717 | 54.79% |
| COP230217P00126000 | 2023-01-26 3:46PM EST | 126.00 | 5.25 | 14.25 | 16.65 | 0.00 | - | - | 42 | 52.34% |
| COP230217P00127000 | 2023-02-01 10:22AM EST | 127.00 | 8.80 | 15.20 | 17.55 | 0.00 | - | 1 | 3 | 52.98% |
| COP230217P00128000 | 2023-02-02 10:21AM EST | 128.00 | 14.76 | 16.25 | 18.35 | +3.56 | +31.79% | 1 | 142 | 53.47% |
| COP230217P00130000 | 2023-02-01 1:44PM EST | 130.00 | 14.50 | 18.65 | 20.40 | 0.00 | - | 1 | 783 | 62.84% |
| COP230217P00135000 | 2023-01-27 10:10AM EST | 135.00 | 10.06 | 23.15 | 25.40 | 0.00 | - | 1 | 232 | 66.85% |
| COP230217P00140000 | 2023-01-19 1:08PM EST | 140.00 | 21.30 | 27.35 | 30.80 | 0.00 | - | 1 | 212 | 69.24% |
| COP230217P00145000 | 2023-01-06 11:57AM EST | 145.00 | 25.55 | 32.10 | 36.15 | 0.00 | - | 6 | 4 | 79.30% |
| COP230217P00150000 | 2022-11-23 10:30AM EST | 150.00 | 24.85 | 32.70 | 33.25 | 0.00 | - | 1 | 61 | 0.00% |
| COP230217P00155000 | 2022-09-01 10:31AM EST | 155.00 | 49.25 | 52.45 | 55.60 | 0.00 | - | 6 | 4 | 252.69% |
| COP230217P00160000 | 2022-10-11 8:43AM EST | 160.00 | 46.35 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 0.00% |
| COP230217P00165000 | 2022-11-04 8:50AM EST | 165.00 | 31.50 | 43.10 | 43.75 | 0.00 | - | 4 | 4 | 0.00% |
| COP230217P00170000 | 2022-10-19 12:06PM EST | 170.00 | 51.04 | 41.75 | 42.20 | 0.00 | - | - | 3 | 0.00% |
© 2023 Yahoo. All rights reserved.
