Singapore markets closed
Straits Times Index
3,385.93 +1.64 (+0.05%) S&P 500
4,136.48 -43.28 (-1.04%) Dow
33,926.01 -127.89 (-0.38%) Nasdaq
12,006.96 -193.84 (-1.59%) BTC-USD
22,840.33 -347.80 (-1.50%) CMC Crypto 200
524.62 -12.23 (-2.28%)
ConocoPhillips (COP)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
Pre-market:
Callsfor17 March 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COP230317C00060000 | 2023-01-20 12:22PM EST | 60.00 | 61.60 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 0.00% |
| COP230317C00065000 | 2022-12-09 2:33PM EST | 65.00 | 46.25 | 53.25 | 54.25 | 0.00 | - | - | 0 | 246.80% |
| COP230317C00070000 | 2023-01-18 3:32PM EST | 70.00 | 49.26 | 0.00 | 0.00 | 0.00 | - | 1 | 15 | 0.00% |
| COP230317C00075000 | 2022-12-05 2:15PM EST | 75.00 | 45.00 | 38.85 | 38.50 | 0.00 | - | 2 | 5 | 146.17% |
| COP230317C00080000 | 2023-01-03 2:20PM EST | 80.00 | 33.60 | 30.35 | 32.50 | 0.00 | - | 3 | 4 | 103.71% |
| COP230317C00085000 | 2023-01-26 11:00AM EST | 85.00 | 37.06 | 0.00 | 0.00 | 0.00 | - | 3 | 23 | 0.00% |
| COP230317C00090000 | 2023-02-03 3:54PM EST | 90.00 | 18.60 | 0.00 | 0.00 | 0.00 | - | 3 | 1,565 | 0.00% |
| COP230317C00095000 | 2023-02-03 1:31PM EST | 95.00 | 14.23 | 0.00 | 0.00 | 0.00 | - | 12 | 24 | 0.00% |
| COP230317C00100000 | 2023-02-03 3:53PM EST | 100.00 | 10.14 | 0.00 | 0.00 | 0.00 | - | 10 | 1,623 | 0.00% |
| COP230317C00105000 | 2023-02-03 3:56PM EST | 105.00 | 6.70 | 0.00 | 0.00 | 0.00 | - | 23 | 1,704 | 0.00% |
| COP230317C00110000 | 2023-02-03 3:59PM EST | 110.00 | 4.15 | 0.00 | 0.00 | 0.00 | - | 349 | 748 | 1.56% |
| COP230317C00115000 | 2023-02-03 3:50PM EST | 115.00 | 2.28 | 0.00 | 0.00 | 0.00 | - | 204 | 1,862 | 6.25% |
| COP230317C00120000 | 2023-02-03 3:57PM EST | 120.00 | 1.13 | 0.00 | 0.00 | 0.00 | - | 303 | 2,927 | 6.25% |
| COP230317C00125000 | 2023-02-03 3:51PM EST | 125.00 | 0.56 | 0.00 | 0.00 | 0.00 | - | 457 | 9,068 | 12.50% |
| COP230317C00130000 | 2023-02-03 3:10PM EST | 130.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 250 | 10,752 | 12.50% |
| COP230317C00135000 | 2023-02-03 1:59PM EST | 135.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 14 | 4,366 | 12.50% |
| COP230317C00140000 | 2023-02-03 12:08PM EST | 140.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 2 | 7,886 | 12.50% |
| COP230317C00145000 | 2023-02-02 1:53PM EST | 145.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 6 | 303 | 25.00% |
| COP230317C00150000 | 2023-02-02 3:19PM EST | 150.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 12 | 164 | 25.00% |
| COP230317C00155000 | 2023-02-03 9:39AM EST | 155.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 2 | 1,085 | 25.00% |
| COP230317C00160000 | 2023-02-03 1:30PM EST | 160.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 2 | 78 | 25.00% |
| COP230317C00165000 | 2022-12-08 2:36PM EST | 165.00 | 0.39 | 0.13 | 0.27 | 0.00 | - | 3 | 63 | 62.11% |
| COP230317C00170000 | 2022-12-23 2:43PM EST | 170.00 | 0.15 | 0.02 | 0.08 | 0.00 | - | 2 | 58 | 54.88% |
| COP230317C00175000 | 2023-01-26 11:58AM EST | 175.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 25.00% |
| COP230317C00180000 | 2022-12-29 12:38PM EST | 180.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 1 | 13 | 63.67% |
| COP230317C00185000 | 2022-12-15 3:53PM EST | 185.00 | 0.09 | 0.01 | 0.10 | 0.00 | - | 1 | 34 | 64.26% |
| COP230317C00190000 | 2022-11-16 2:33PM EST | 190.00 | 0.60 | 0.00 | 0.15 | 0.00 | - | 15 | 23 | 69.34% |
| COP230317C00195000 | 2023-01-17 3:10PM EST | 195.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 25.00% |
| COP230317C00200000 | 2023-01-05 1:47PM EST | 200.00 | 0.06 | 0.00 | 0.05 | 0.00 | - | 3 | 81 | 66.41% |
Putsfor17 March 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COP230317P00060000 | 2023-01-17 3:10PM EST | 60.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 31 | 50.00% |
| COP230317P00065000 | 2023-01-12 2:47PM EST | 65.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 3 | 8 | 25.00% |
| COP230317P00070000 | 2023-01-09 11:26AM EST | 70.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 15 | 25 | 25.00% |
| COP230317P00075000 | 2023-02-03 3:57PM EST | 75.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 4 | 76 | 25.00% |
| COP230317P00080000 | 2023-02-03 3:30PM EST | 80.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 13 | 76 | 25.00% |
| COP230317P00085000 | 2023-02-03 2:43PM EST | 85.00 | 0.43 | 0.00 | 0.00 | 0.00 | - | 7 | 234 | 12.50% |
| COP230317P00090000 | 2023-02-03 1:18PM EST | 90.00 | 0.68 | 0.00 | 0.00 | 0.00 | - | 19 | 1,618 | 12.50% |
| COP230317P00095000 | 2023-02-03 3:51PM EST | 95.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 74 | 4,568 | 6.25% |
| COP230317P00100000 | 2023-02-03 3:56PM EST | 100.00 | 2.28 | 0.00 | 0.00 | 0.00 | - | 407 | 7,403 | 6.25% |
| COP230317P00105000 | 2023-02-03 3:51PM EST | 105.00 | 3.85 | 0.00 | 0.00 | 0.00 | - | 242 | 1,879 | 3.13% |
| COP230317P00110000 | 2023-02-03 3:27PM EST | 110.00 | 6.04 | 0.00 | 0.00 | 0.00 | - | 401 | 1,753 | 0.00% |
| COP230317P00115000 | 2023-02-03 3:54PM EST | 115.00 | 9.45 | 0.00 | 0.00 | 0.00 | - | 1,158 | 6,231 | 0.00% |
| COP230317P00120000 | 2023-02-03 3:47PM EST | 120.00 | 13.15 | 0.00 | 0.00 | 0.00 | - | 69 | 2,258 | 0.00% |
| COP230317P00125000 | 2023-02-03 10:32AM EST | 125.00 | 14.12 | 0.00 | 0.00 | 0.00 | - | 27 | 965 | 0.00% |
| COP230317P00130000 | 2023-02-01 1:54PM EST | 130.00 | 14.80 | 0.00 | 0.00 | 0.00 | - | 13 | 632 | 0.00% |
| COP230317P00135000 | 2023-02-01 10:52AM EST | 135.00 | 17.51 | 0.00 | 0.00 | 0.00 | - | 1 | 175 | 0.00% |
| COP230317P00140000 | 2023-02-02 3:31PM EST | 140.00 | 30.44 | 0.00 | 0.00 | 0.00 | - | 1 | 42 | 0.00% |
| COP230317P00145000 | 2023-01-30 3:39PM EST | 145.00 | 24.38 | 0.00 | 0.00 | 0.00 | - | 1 | 25 | 0.00% |
| COP230317P00150000 | 2023-02-01 3:40PM EST | 150.00 | 31.53 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| COP230317P00165000 | 2022-11-17 12:50PM EST | 165.00 | 36.95 | 54.80 | 55.45 | 0.00 | - | - | 6 | 0.00% |
| COP230317P00170000 | 2022-12-07 11:31AM EST | 170.00 | 55.15 | 51.30 | 52.25 | 0.00 | - | - | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.
