Singapore markets open in 6 minutes
Straits Times Index
3,240.06 -4.49 (-0.14%) S&P 500
3,963.94 -62.18 (-1.54%) Dow
33,849.46 -497.57 (-1.45%) Nasdaq
11,049.50 -176.86 (-1.58%) BTC-USD
16,169.31 -299.21 (-1.82%) CMC Crypto 200
379.19 -1.10 (-0.29%)
ConocoPhillips (COP)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Calls
17 February 2023
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 77.85 | 0.00 | - | 1 | 2 | 40.00 | 0.07 | 0.00 | - | 5 | 72 |
| 75.10 | 0.00 | - | 2 | 2 | 45.00 | 0.12 | 0.00 | - | 15 | 92 |
| 40.95 | 0.00 | - | 1 | 2 | 50.00 | 0.15 | 0.00 | - | 3 | 31 |
| 38.90 | 0.00 | - | - | 1 | 55.00 | 0.15 | 0.00 | - | 5 | 2,164 |
| 39.25 | 0.00 | - | 6 | 1 | 60.00 | 0.23 | 0.00 | - | 5 | 29 |
| 64.12 | 0.00 | - | 4 | 0 | 65.00 | 0.29 | 0.00 | - | 15 | 178 |
| 32.65 | 0.00 | - | 6 | 4,435 | 70.00 | 0.36 | 0.00 | - | 3 | 301 |
| 62.20 | 0.00 | - | 1 | 5 | 72.50 | 0.72 | 0.00 | - | 2 | 0 |
| 54.75 | 0.00 | - | 1 | 173 | 75.00 | 0.57 | 0.00 | - | 59 | 561 |
| 54.47 | 0.00 | - | 18 | 22 | 77.50 | 0.51 | 0.00 | - | 3 | 116 |
| 54.45 | 0.00 | - | 4 | 167 | 80.00 | 0.68 | +0.11 | +19.30% | 1 | 558 |
| 48.49 | 0.00 | - | 40 | 209 | 82.50 | 0.59 | 0.00 | - | 1 | 139 |
| 39.65 | -10.01 | -20.16% | 2 | 202 | 85.00 | 1.06 | 0.00 | - | 2 | 1,913 |
| 37.30 | -3.85 | -9.36% | 2 | 201 | 87.50 | 0.93 | 0.00 | - | 1 | 246 |
| 35.10 | -3.65 | -9.42% | 2 | 29 | 90.00 | 1.30 | +0.30 | +30.00% | 1 | 1,118 |
| 33.80 | 0.00 | - | 6 | 106 | 92.50 | 1.21 | 0.00 | - | 7 | 259 |
| 34.25 | 0.00 | - | 8 | 209 | 95.00 | 1.64 | +0.24 | +17.14% | 9 | 182 |
| 28.75 | -0.95 | -3.20% | 2 | 875 | 97.50 | 1.89 | +0.17 | +9.88% | 15 | 109 |
| 26.55 | -2.24 | -7.78% | 2 | 4,081 | 100.00 | 2.29 | +0.39 | +20.53% | 69 | 693 |
| 29.50 | 0.00 | - | 4 | 182 | 105.00 | 3.10 | +0.42 | +15.67% | 12 | 662 |
| 21.23 | 0.00 | - | 1 | 293 | 110.00 | 4.20 | +0.55 | +15.07% | 28 | 1,141 |
| 15.10 | -2.40 | -13.71% | 10 | 1,414 | 115.00 | 5.71 | +0.86 | +17.73% | 28 | 206 |
| 12.08 | -1.93 | -13.78% | 8 | 2,982 | 120.00 | 7.50 | +0.90 | +13.64% | 68 | 465 |
| 9.05 | -1.90 | -17.35% | 15 | 1,372 | 125.00 | 9.85 | +1.35 | +15.88% | 65 | 377 |
| 6.75 | -1.60 | -19.16% | 26 | 1,358 | 130.00 | 13.98 | +2.98 | +27.09% | 1 | 273 |
| 5.02 | -1.18 | -19.03% | 52 | 1,701 | 135.00 | 15.35 | -1.65 | -9.71% | 1 | 230 |
| 3.60 | -1.03 | -22.25% | 31 | 1,957 | 140.00 | 15.90 | 0.00 | - | 1 | 212 |
| 2.48 | -1.02 | -29.14% | 54 | 691 | 145.00 | 20.85 | 0.00 | - | 2 | 6 |
| 1.81 | -0.49 | -21.30% | 61 | 297 | 150.00 | 24.85 | 0.00 | - | 1 | 61 |
| 1.35 | -0.41 | -23.30% | 9 | 1,523 | 155.00 | 49.25 | 0.00 | - | 6 | 4 |
| 1.25 | 0.00 | - | 14 | 101 | 160.00 | 46.35 | 0.00 | - | 10 | 10 |
| 0.80 | 0.00 | - | 1 | 146 | 165.00 | 31.50 | 0.00 | - | 4 | 4 |
| 1.25 | 0.00 | - | 4 | 42 | 170.00 | 51.04 | 0.00 | - | - | 3 |
| 1.05 | 0.00 | - | 2 | 12 | 175.00 | - | - | - | - | - |
| 0.33 | 0.00 | - | 1 | 4 | 180.00 | - | - | - | - | - |
| 0.62 | 0.00 | - | 1 | 1 | 185.00 | - | - | - | - | - |
| 0.63 | 0.00 | - | - | 10 | 190.00 | - | - | - | - | - |
| 0.11 | 0.00 | - | 1 | 11 | 200.00 | - | - | - | - | - |
© 2022 Yahoo. All rights reserved.
