Singapore markets open in 5 hours 38 minutes
Straits Times Index
3,153.23 +14.33 (+0.46%) S&P 500
3,802.13 +11.20 (+0.30%) Dow
30,419.24 +102.92 (+0.34%) Nasdaq
11,197.16 +20.76 (+0.19%) BTC-USD
20,252.95 +152.85 (+0.76%) CMC Crypto 200
459.14 +0.73 (+0.16%)
ConocoPhillips (COP)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:21PM EDT. Market open.
Callsfor17 February 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COP230217C00045000 | 2022-08-10 10:07AM EDT | 45.00 | 49.50 | 64.45 | 66.70 | 0.00 | - | 2 | 0 | 0.00% |
| COP230217C00050000 | 2022-07-01 1:01PM EDT | 50.00 | 40.95 | 47.10 | 48.40 | 0.00 | - | 1 | 2 | 0.00% |
| COP230217C00055000 | 2022-06-29 1:15PM EDT | 55.00 | 38.90 | 42.30 | 43.70 | 0.00 | - | - | 1 | 0.00% |
| COP230217C00060000 | 2022-09-27 12:23PM EDT | 60.00 | 39.25 | 56.95 | 58.00 | 0.00 | - | 6 | 1 | 63.23% |
| COP230217C00065000 | 2022-08-12 3:40PM EDT | 65.00 | 38.01 | 46.30 | 47.70 | 0.00 | - | 2 | 35 | 0.00% |
| COP230217C00070000 | 2022-09-28 11:33AM EDT | 70.00 | 32.65 | 47.25 | 48.55 | 0.00 | - | 6 | 4,435 | 57.01% |
| COP230217C00072500 | 2022-09-21 3:59PM EDT | 72.50 | 39.05 | 45.10 | 46.15 | 0.00 | - | 1 | 5 | 56.54% |
| COP230217C00075000 | 2022-10-03 3:50PM EDT | 75.00 | 36.90 | 42.85 | 43.65 | 0.00 | - | 5 | 184 | 54.64% |
| COP230217C00077500 | 2022-10-03 3:05PM EDT | 77.50 | 34.85 | 40.50 | 41.65 | 0.00 | - | 10 | 24 | 54.59% |
| COP230217C00080000 | 2022-10-03 11:09AM EDT | 80.00 | 31.50 | 38.15 | 39.25 | 0.00 | - | 1 | 167 | 52.39% |
| COP230217C00082500 | 2022-09-30 2:44PM EDT | 82.50 | 23.65 | 36.30 | 36.95 | 0.00 | - | 6 | 214 | 52.50% |
| COP230217C00085000 | 2022-10-04 11:01AM EDT | 85.00 | 32.45 | 34.00 | 34.70 | 0.00 | - | 10 | 198 | 50.78% |
| COP230217C00087500 | 2022-09-30 9:41AM EDT | 87.50 | 19.60 | 32.10 | 33.05 | 0.00 | - | 1 | 203 | 52.12% |
| COP230217C00090000 | 2022-10-04 11:01AM EDT | 90.00 | 28.50 | 30.10 | 30.65 | 0.00 | - | 6 | 32 | 50.42% |
| COP230217C00092500 | 2022-08-30 2:16PM EDT | 92.50 | 22.50 | 17.05 | 17.95 | 0.00 | - | 26 | 107 | 0.00% |
| COP230217C00095000 | 2022-09-27 1:53PM EDT | 95.00 | 12.64 | 26.10 | 26.90 | 0.00 | - | 5 | 228 | 51.23% |
| COP230217C00097500 | 2022-10-04 10:45AM EDT | 97.50 | 21.59 | 24.25 | 25.15 | 0.00 | - | 10 | 149 | 50.99% |
| COP230217C00100000 | 2022-09-29 3:02PM EDT | 100.00 | 13.34 | 22.70 | 23.25 | 0.00 | - | 114 | 275 | 49.80% |
| COP230217C00105000 | 2022-10-04 3:07PM EDT | 105.00 | 18.32 | 19.30 | 19.85 | 0.00 | - | 21 | 178 | 48.41% |
| COP230217C00110000 | 2022-10-04 11:48AM EDT | 110.00 | 15.07 | 16.15 | 16.75 | 0.00 | - | 1 | 300 | 47.19% |
| COP230217C00115000 | 2022-10-05 1:58PM EDT | 115.00 | 13.75 | 13.50 | 13.95 | +1.25 | +10.00% | 15 | 1,307 | 46.05% |
| COP230217C00120000 | 2022-10-05 2:21PM EDT | 120.00 | 11.30 | 11.20 | 11.50 | +0.70 | +6.60% | 34 | 1,153 | 45.12% |
| COP230217C00125000 | 2022-10-05 1:24PM EDT | 125.00 | 9.62 | 9.15 | 9.70 | +1.82 | +23.33% | 18 | 523 | 45.47% |
| COP230217C00130000 | 2022-10-05 1:58PM EDT | 130.00 | 7.60 | 7.45 | 7.75 | +0.65 | +9.35% | 20 | 288 | 44.32% |
| COP230217C00135000 | 2022-10-05 1:00PM EDT | 135.00 | 6.05 | 6.00 | 6.30 | +0.40 | +7.08% | 8 | 196 | 44.04% |
| COP230217C00140000 | 2022-09-30 1:18PM EDT | 140.00 | 2.07 | 4.75 | 5.15 | 0.00 | - | 6 | 339 | 44.06% |
| COP230217C00145000 | 2022-10-04 11:06AM EDT | 145.00 | 3.85 | 3.60 | 4.15 | +0.45 | +13.24% | 3 | 75 | 43.89% |
| COP230217C00150000 | 2022-10-04 11:13AM EDT | 150.00 | 2.69 | 2.97 | 3.30 | 0.00 | - | 11 | 75 | 43.62% |
| COP230217C00155000 | 2022-10-05 11:15AM EDT | 155.00 | 2.40 | 2.28 | 2.66 | +0.31 | +14.83% | 2 | 16 | 43.65% |
| COP230217C00160000 | 2022-10-04 3:50PM EDT | 160.00 | 1.80 | 1.78 | 2.05 | 0.00 | - | 4 | 4 | 43.15% |
| COP230217C00165000 | 2022-09-21 12:51PM EDT | 165.00 | 1.00 | 1.35 | 1.67 | 0.00 | - | 1 | 4 | 43.43% |
| COP230217C00170000 | 2022-09-09 1:34PM EDT | 170.00 | 0.78 | 1.02 | 1.40 | 0.00 | - | 4 | 6 | 43.99% |
Putsfor17 February 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COP230217P00040000 | 2022-10-04 2:20PM EDT | 40.00 | 0.20 | 0.07 | 0.28 | 0.00 | - | 2 | 26 | 80.96% |
| COP230217P00045000 | 2022-09-26 3:31PM EDT | 45.00 | 0.40 | 0.13 | 0.36 | 0.00 | - | 3 | 11 | 76.27% |
| COP230217P00050000 | 2022-09-21 1:29PM EDT | 50.00 | 0.39 | 0.21 | 0.50 | 0.00 | - | 1 | 28 | 72.75% |
| COP230217P00055000 | 2022-09-20 3:07PM EDT | 55.00 | 0.44 | 0.33 | 0.66 | 0.00 | - | 5 | 2,152 | 69.24% |
| COP230217P00060000 | 2022-10-03 3:14PM EDT | 60.00 | 0.85 | 0.51 | 0.83 | 0.00 | - | 2 | 25 | 65.87% |
| COP230217P00065000 | 2022-09-21 9:30AM EDT | 65.00 | 0.90 | 0.76 | 1.24 | 0.00 | - | 11 | 74 | 64.33% |
| COP230217P00070000 | 2022-10-03 11:33AM EDT | 70.00 | 1.58 | 1.01 | 1.26 | 0.00 | - | 2 | 291 | 59.20% |
| COP230217P00072500 | 2022-09-09 2:19PM EDT | 72.50 | 1.65 | 1.23 | 1.43 | 0.00 | - | 45 | 32 | 58.13% |
| COP230217P00075000 | 2022-10-03 3:28PM EDT | 75.00 | 1.94 | 1.42 | 1.67 | 0.00 | - | 3 | 688 | 57.02% |
| COP230217P00077500 | 2022-10-04 10:36AM EDT | 77.50 | 2.05 | 1.66 | 1.92 | 0.00 | - | 2 | 145 | 55.96% |
| COP230217P00080000 | 2022-09-28 12:12PM EDT | 80.00 | 4.10 | 1.96 | 2.20 | 0.00 | - | 8 | 505 | 55.03% |
| COP230217P00082500 | 2022-10-05 10:43AM EDT | 82.50 | 2.54 | 2.26 | 2.55 | -0.81 | -24.18% | 4 | 131 | 54.11% |
| COP230217P00085000 | 2022-10-03 11:46AM EDT | 85.00 | 3.85 | 2.67 | 2.93 | 0.00 | - | 19 | 1,919 | 53.42% |
| COP230217P00087500 | 2022-10-05 12:12PM EDT | 87.50 | 3.32 | 3.05 | 3.35 | -0.21 | -5.95% | 11 | 258 | 52.49% |
| COP230217P00090000 | 2022-10-05 1:29PM EDT | 90.00 | 3.65 | 3.55 | 3.80 | -0.40 | -9.88% | 15 | 1,034 | 51.76% |
| COP230217P00092500 | 2022-10-05 12:15PM EDT | 92.50 | 4.35 | 4.00 | 4.40 | -0.15 | -3.33% | 30 | 204 | 51.03% |
| COP230217P00095000 | 2022-10-04 1:19PM EDT | 95.00 | 5.30 | 4.55 | 5.05 | 0.00 | - | 6 | 125 | 50.40% |
| COP230217P00097500 | 2022-10-04 1:57PM EDT | 97.50 | 5.90 | 5.35 | 5.70 | 0.00 | - | 24 | 66 | 50.11% |
| COP230217P00100000 | 2022-10-05 12:35PM EDT | 100.00 | 6.38 | 6.10 | 6.45 | -4.27 | -40.09% | 29 | 520 | 50.38% |
| COP230217P00105000 | 2022-10-05 9:36AM EDT | 105.00 | 7.75 | 7.65 | 8.05 | -0.50 | -6.06% | 15 | 593 | 48.95% |
| COP230217P00110000 | 2022-10-05 2:13PM EDT | 110.00 | 9.83 | 9.65 | 10.00 | -0.72 | -6.82% | 8 | 237 | 47.88% |
| COP230217P00115000 | 2022-10-05 11:02AM EDT | 115.00 | 12.30 | 11.95 | 12.30 | -0.90 | -6.82% | 10 | 94 | 47.06% |
| COP230217P00120000 | 2022-09-22 9:48AM EDT | 120.00 | 17.30 | 14.40 | 14.90 | 0.00 | - | 2 | 109 | 46.30% |
| COP230217P00125000 | 2022-10-04 2:05PM EDT | 125.00 | 18.80 | 17.10 | 17.85 | 0.00 | - | 6 | 155 | 45.77% |
| COP230217P00130000 | 2022-09-20 10:44AM EDT | 130.00 | 24.86 | 20.55 | 21.05 | 0.00 | - | 6 | 74 | 45.17% |
| COP230217P00135000 | 2022-09-12 9:46AM EDT | 135.00 | 27.65 | 23.85 | 24.80 | 0.00 | - | 2 | 65 | 45.69% |
| COP230217P00140000 | 2022-09-06 10:20AM EDT | 140.00 | 35.50 | 27.35 | 28.40 | 0.00 | - | 1 | 62 | 44.81% |
| COP230217P00145000 | 2022-09-01 11:48AM EDT | 145.00 | 40.00 | 43.35 | 44.60 | 0.00 | - | 2 | 2 | 88.28% |
| COP230217P00150000 | 2022-09-01 11:32AM EDT | 150.00 | 44.95 | 47.95 | 49.35 | 0.00 | - | 94 | 57 | 91.44% |
| COP230217P00155000 | 2022-09-01 11:31AM EDT | 155.00 | 49.25 | 52.45 | 55.60 | 0.00 | - | 6 | 4 | 96.83% |
| COP230217P00160000 | 2022-09-01 11:32AM EDT | 160.00 | 54.00 | 56.70 | 60.15 | 0.00 | - | - | 0 | 98.48% |
| COP230217P00165000 | 2022-09-01 11:35AM EDT | 165.00 | 58.25 | 61.00 | 65.00 | 0.00 | - | 2 | 3 | 100.54% |
© 2022 Yahoo. All rights reserved.
