Singapore markets close in 5 hours 48 minutes
Straits Times Index
3,382.82 -3.11 (-0.09%) Nikkei
27,754.36 +60.71 (+0.22%) Hang Seng
21,486.43 +264.27 (+1.25%) FTSE 100
7,836.71 -65.09 (-0.82%) BTC-USD
22,867.75 -34.29 (-0.15%) CMC Crypto 200
524.97 -0.17 (-0.03%)
ConocoPhillips (COP)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor19 May 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COP230519C00055000 | 2023-01-13 3:18PM EST | 55.00 | 66.70 | 52.20 | 52.95 | 0.00 | - | 1 | 6 | 55.27% |
| COP230519C00060000 | 2022-12-13 3:40PM EST | 60.00 | 53.70 | 60.25 | 60.75 | 0.00 | - | 40 | 443 | 188.99% |
| COP230519C00065000 | 2023-01-05 10:19AM EST | 65.00 | 50.80 | 42.90 | 43.60 | 0.00 | - | 5 | 233 | 62.45% |
| COP230519C00070000 | 2022-12-06 11:27AM EST | 70.00 | 47.30 | 46.35 | 46.80 | 0.00 | - | 1 | 43 | 128.04% |
| COP230519C00075000 | 2022-12-01 10:23AM EST | 75.00 | 51.09 | 44.05 | 44.50 | 0.00 | - | - | 1 | 132.42% |
| COP230519C00080000 | 2023-01-20 12:04PM EST | 80.00 | 42.13 | 28.00 | 28.65 | 0.00 | - | 2 | 1,408 | 45.31% |
| COP230519C00085000 | 2023-02-02 12:30PM EST | 85.00 | 29.03 | 23.60 | 24.00 | 0.00 | - | 1 | 1,667 | 41.38% |
| COP230519C00090000 | 2023-02-03 3:08PM EST | 90.00 | 20.55 | 19.40 | 19.95 | 0.00 | - | 221 | 1,716 | 40.93% |
| COP230519C00092500 | 2023-02-06 12:52PM EST | 92.50 | 17.60 | 17.50 | 18.00 | -3.55 | -16.78% | 1 | 693 | 40.34% |
| COP230519C00095000 | 2023-02-06 12:52PM EST | 95.00 | 15.70 | 15.65 | 15.90 | -0.80 | -4.85% | 51 | 540 | 38.43% |
| COP230519C00097500 | 2023-02-06 12:52PM EST | 97.50 | 13.85 | 13.80 | 14.20 | -4.70 | -25.34% | 2 | 162 | 38.31% |
| COP230519C00100000 | 2023-02-06 1:29PM EST | 100.00 | 12.00 | 12.15 | 12.50 | -0.80 | -6.25% | 4 | 934 | 37.63% |
| COP230519C00105000 | 2023-02-06 3:56PM EST | 105.00 | 9.25 | 9.20 | 9.35 | -0.55 | -5.61% | 144 | 766 | 35.95% |
| COP230519C00110000 | 2023-02-06 3:56PM EST | 110.00 | 6.75 | 6.70 | 6.85 | -0.27 | -3.85% | 148 | 1,067 | 35.12% |
| COP230519C00115000 | 2023-02-06 3:21PM EST | 115.00 | 4.60 | 4.70 | 4.85 | -0.55 | -10.68% | 45 | 1,233 | 34.39% |
| COP230519C00120000 | 2023-02-06 3:55PM EST | 120.00 | 3.17 | 3.20 | 3.30 | -0.45 | -12.43% | 75 | 1,749 | 33.66% |
| COP230519C00125000 | 2023-02-06 3:48PM EST | 125.00 | 2.15 | 2.10 | 2.19 | -0.24 | -10.04% | 35 | 2,610 | 33.18% |
| COP230519C00130000 | 2023-02-06 3:52PM EST | 130.00 | 1.39 | 1.36 | 1.44 | -0.11 | -7.33% | 5,813 | 9,407 | 33.00% |
| COP230519C00135000 | 2023-02-06 3:56PM EST | 135.00 | 0.87 | 0.87 | 0.94 | -0.16 | -15.53% | 7 | 4,190 | 32.98% |
| COP230519C00140000 | 2023-02-06 2:52PM EST | 140.00 | 0.57 | 0.55 | 0.62 | -0.15 | -20.83% | 4 | 3,229 | 33.18% |
| COP230519C00145000 | 2023-02-06 12:26PM EST | 145.00 | 0.38 | 0.35 | 0.43 | -0.18 | -32.14% | 4 | 693 | 33.77% |
| COP230519C00150000 | 2023-02-06 12:27PM EST | 150.00 | 0.26 | 0.24 | 0.32 | -0.10 | -27.78% | 1 | 882 | 34.74% |
| COP230519C00155000 | 2023-02-06 12:26PM EST | 155.00 | 0.18 | 0.16 | 0.24 | -0.42 | -70.00% | 1 | 168 | 35.65% |
| COP230519C00160000 | 2023-02-06 12:27PM EST | 160.00 | 0.14 | 0.11 | 0.20 | -0.04 | -22.22% | 4 | 590 | 37.06% |
| COP230519C00165000 | 2023-01-30 2:00PM EST | 165.00 | 0.40 | 0.08 | 0.16 | 0.00 | - | 2 | 672 | 38.09% |
| COP230519C00170000 | 2023-02-03 11:38AM EST | 170.00 | 0.11 | 0.05 | 0.14 | 0.00 | - | 10 | 62 | 39.55% |
| COP230519C00175000 | 2023-02-03 11:38AM EST | 175.00 | 0.08 | 0.05 | 0.12 | 0.00 | - | 10 | 33 | 40.72% |
| COP230519C00180000 | 2023-02-06 3:15PM EST | 180.00 | 0.06 | 0.02 | 0.11 | -0.21 | -77.78% | 4 | 32 | 42.19% |
| COP230519C00185000 | 2023-02-03 10:50AM EST | 185.00 | 0.06 | 0.01 | 0.10 | 0.00 | - | 2 | 6 | 43.56% |
| COP230519C00190000 | 2022-11-04 10:22AM EST | 190.00 | 2.41 | 0.57 | 0.70 | 0.00 | - | 23 | 23 | 59.79% |
| COP230519C00195000 | 2022-12-22 3:11PM EST | 195.00 | 0.18 | 0.08 | 0.16 | 0.00 | - | 5 | 5 | 50.00% |
| COP230519C00200000 | 2023-01-31 10:22AM EST | 200.00 | 0.10 | 0.00 | 0.12 | 0.00 | - | 5 | 106 | 49.90% |
Putsfor19 May 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COP230519P00055000 | 2023-02-03 10:19AM EST | 55.00 | 0.05 | 0.11 | 0.22 | 0.00 | - | 1 | 64 | 60.84% |
| COP230519P00060000 | 2022-12-12 10:27AM EST | 60.00 | 0.68 | 0.24 | 0.33 | 0.00 | - | 1 | 25 | 58.59% |
| COP230519P00065000 | 2023-01-03 2:27PM EST | 65.00 | 0.65 | 0.20 | 0.37 | 0.00 | - | 4 | 19 | 51.47% |
| COP230519P00070000 | 2023-02-06 3:59PM EST | 70.00 | 0.54 | 0.42 | 0.53 | +0.23 | +74.19% | 12 | 72 | 50.59% |
| COP230519P00075000 | 2023-02-06 1:37PM EST | 75.00 | 0.74 | 0.66 | 0.76 | +0.19 | +34.55% | 8 | 92 | 47.46% |
| COP230519P00080000 | 2023-02-06 3:56PM EST | 80.00 | 1.04 | 1.02 | 1.10 | +0.11 | +11.83% | 21 | 294 | 44.67% |
| COP230519P00085000 | 2023-02-06 1:50PM EST | 85.00 | 1.66 | 1.51 | 1.65 | +0.06 | +3.75% | 5,762 | 363 | 42.63% |
| COP230519P00090000 | 2023-02-06 1:37PM EST | 90.00 | 2.43 | 2.30 | 2.44 | +0.08 | +3.40% | 8 | 377 | 40.82% |
| COP230519P00092500 | 2023-02-06 10:10AM EST | 92.50 | 2.81 | 2.75 | 2.94 | 0.00 | - | 1 | 181 | 39.93% |
| COP230519P00095000 | 2023-02-06 3:31PM EST | 95.00 | 3.50 | 3.30 | 3.55 | +0.10 | +2.94% | 29 | 343 | 39.23% |
| COP230519P00097500 | 2023-02-06 3:45PM EST | 97.50 | 4.10 | 4.05 | 4.35 | +0.50 | +13.89% | 2 | 283 | 39.05% |
| COP230519P00100000 | 2023-02-06 2:08PM EST | 100.00 | 5.10 | 4.75 | 5.15 | +0.21 | +4.29% | 5,770 | 1,423 | 38.33% |
| COP230519P00105000 | 2023-02-06 2:41PM EST | 105.00 | 7.10 | 6.70 | 7.00 | +0.24 | +3.50% | 27 | 460 | 36.60% |
| COP230519P00110000 | 2023-02-06 3:08PM EST | 110.00 | 9.60 | 9.15 | 9.50 | +0.50 | +5.49% | 10 | 2,590 | 35.75% |
| COP230519P00115000 | 2023-02-06 3:08PM EST | 115.00 | 12.70 | 12.20 | 12.40 | +0.72 | +6.01% | 89 | 1,878 | 34.58% |
| COP230519P00120000 | 2023-02-06 2:13PM EST | 120.00 | 16.10 | 15.65 | 15.90 | +0.80 | +5.23% | 24 | 1,954 | 34.13% |
| COP230519P00125000 | 2023-02-03 1:39PM EST | 125.00 | 19.20 | 19.45 | 19.90 | 0.00 | - | 57 | 403 | 34.38% |
| COP230519P00130000 | 2023-02-03 2:53PM EST | 130.00 | 23.20 | 23.65 | 24.25 | 0.00 | - | 500 | 1,028 | 35.13% |
| COP230519P00135000 | 2023-02-03 11:34AM EST | 135.00 | 28.00 | 28.20 | 28.75 | +2.35 | +9.16% | 23 | 480 | 35.62% |
| COP230519P00140000 | 2023-01-30 10:06AM EST | 140.00 | 20.75 | 32.90 | 33.50 | 0.00 | - | 2 | 178 | 37.17% |
| COP230519P00145000 | 2023-01-20 3:10PM EST | 145.00 | 25.50 | 37.45 | 38.75 | 0.00 | - | 21 | 120 | 43.02% |
| COP230519P00150000 | 2023-01-05 10:08AM EST | 150.00 | 36.00 | 42.00 | 42.65 | 0.00 | - | 3 | 20 | 30.47% |
| COP230519P00155000 | 2023-01-05 10:08AM EST | 155.00 | 40.50 | 47.00 | 47.60 | 0.00 | - | - | 4 | 31.06% |
| COP230519P00160000 | 2023-01-17 1:10PM EST | 160.00 | 40.40 | 52.65 | 53.25 | 0.00 | - | 2 | 5 | 46.90% |
| COP230519P00170000 | 2022-10-13 8:44AM EST | 170.00 | 56.25 | 39.35 | 39.95 | 0.00 | - | - | 1 | 0.00% |
| COP230519P00175000 | 2022-12-06 10:33AM EST | 175.00 | 58.25 | 59.15 | 59.65 | 0.00 | - | 1 | 0 | 0.00% |
| COP230519P00180000 | 2022-11-04 10:55AM EST | 180.00 | 50.00 | 58.15 | 58.80 | 0.00 | - | 22 | 22 | 0.00% |
© 2023 Yahoo. All rights reserved.
