Singapore markets close in 6 hours 7 minutes
Straits Times Index
3,382.97 -2.96 (-0.09%) Nikkei
27,754.36 +60.71 (+0.22%) Hang Seng
21,496.10 +273.94 (+1.29%) FTSE 100
7,836.71 -65.09 (-0.82%) BTC-USD
22,852.85 -101.04 (-0.44%) CMC Crypto 200
524.71 -0.43 (-0.08%)
ConocoPhillips (COP)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor16 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COP230616C00055000 | 2023-01-05 10:27AM EST | 55.00 | 60.70 | 52.55 | 53.65 | 0.00 | - | 30 | 157 | 67.48% |
| COP230616C00060000 | 2022-12-22 12:01PM EST | 60.00 | 53.05 | 61.35 | 62.45 | 0.00 | - | 15 | 95 | 177.22% |
| COP230616C00065000 | 2022-12-21 2:31PM EST | 65.00 | 51.20 | 56.75 | 57.50 | 0.00 | - | 7 | 24 | 162.30% |
| COP230616C00070000 | 2022-09-30 8:38AM EST | 70.00 | 34.70 | 57.65 | 58.75 | 0.00 | - | 10 | 68 | 183.84% |
| COP230616C00075000 | 2023-02-06 1:27PM EST | 75.00 | 32.95 | 32.85 | 33.60 | -7.59 | -18.72% | 1 | 25 | 46.22% |
| COP230616C00080000 | 2023-02-06 2:13PM EST | 80.00 | 27.95 | 28.35 | 29.00 | -4.25 | -13.20% | 1 | 19 | 43.36% |
| COP230616C00085000 | 2023-02-02 12:30PM EST | 85.00 | 29.43 | 24.05 | 24.55 | 0.00 | - | 1 | 15 | 40.75% |
| COP230616C00090000 | 2023-02-06 10:34AM EST | 90.00 | 20.61 | 20.00 | 20.60 | -1.18 | -5.42% | 1 | 21 | 40.05% |
| COP230616C00092500 | 2023-01-19 2:30PM EST | 92.50 | 30.17 | 18.10 | 18.65 | 0.00 | - | 13 | 17 | 39.20% |
| COP230616C00095000 | 2023-02-06 11:22AM EST | 95.00 | 17.10 | 16.30 | 16.80 | -0.20 | -1.16% | 5 | 199 | 38.46% |
| COP230616C00097500 | 2023-02-03 1:11PM EST | 97.50 | 14.90 | 14.55 | 15.00 | -0.55 | -3.56% | 11 | 69 | 37.60% |
| COP230616C00100000 | 2023-02-03 3:54PM EST | 100.00 | 13.65 | 12.95 | 13.35 | 0.00 | - | 238 | 352 | 37.00% |
| COP230616C00105000 | 2023-02-06 9:45AM EST | 105.00 | 10.80 | 10.05 | 10.25 | +0.05 | +0.47% | 2 | 4,689 | 35.44% |
| COP230616C00110000 | 2023-02-06 3:45PM EST | 110.00 | 7.74 | 7.60 | 7.80 | -0.56 | -6.75% | 50 | 489 | 34.82% |
| COP230616C00115000 | 2023-02-06 3:10PM EST | 115.00 | 5.40 | 5.60 | 5.75 | -0.64 | -10.60% | 29 | 552 | 34.09% |
| COP230616C00120000 | 2023-02-06 3:54PM EST | 120.00 | 3.98 | 4.00 | 4.10 | -0.47 | -10.56% | 133 | 1,005 | 33.34% |
| COP230616C00125000 | 2023-02-06 3:06PM EST | 125.00 | 2.70 | 2.81 | 2.91 | -0.40 | -12.90% | 184 | 1,378 | 33.03% |
| COP230616C00130000 | 2023-02-06 1:30PM EST | 130.00 | 1.90 | 1.93 | 2.01 | -0.28 | -12.84% | 20 | 3,458 | 32.69% |
| COP230616C00135000 | 2023-02-06 10:46AM EST | 135.00 | 1.39 | 1.29 | 1.38 | -0.26 | -15.76% | 129 | 953 | 32.53% |
| COP230616C00140000 | 2023-02-06 12:58PM EST | 140.00 | 0.87 | 0.87 | 0.99 | -0.26 | -23.01% | 20 | 2,046 | 32.89% |
| COP230616C00145000 | 2023-02-06 10:30AM EST | 145.00 | 0.66 | 0.59 | 0.70 | -0.07 | -9.59% | 113 | 815 | 33.15% |
| COP230616C00150000 | 2023-02-06 12:10PM EST | 150.00 | 0.50 | 0.40 | 0.51 | -0.04 | -7.41% | 1 | 1,135 | 33.62% |
| COP230616C00155000 | 2023-02-06 3:04PM EST | 155.00 | 0.28 | 0.28 | 0.37 | -0.22 | -44.00% | 11 | 213 | 34.01% |
| COP230616C00160000 | 2023-02-06 12:19PM EST | 160.00 | 0.25 | 0.21 | 0.29 | -0.06 | -19.35% | 4 | 1,298 | 34.84% |
| COP230616C00165000 | 2023-02-02 3:33PM EST | 165.00 | 0.29 | 0.15 | 0.23 | 0.00 | - | 1 | 178 | 35.65% |
| COP230616C00170000 | 2023-01-24 2:40PM EST | 170.00 | 0.46 | 0.11 | 0.20 | 0.00 | - | 1 | 166 | 36.87% |
| COP230616C00175000 | 2023-01-26 12:37PM EST | 175.00 | 0.41 | 0.08 | 0.19 | 0.00 | - | 2 | 70 | 38.48% |
| COP230616C00180000 | 2023-01-04 9:32AM EST | 180.00 | 0.44 | 0.04 | 0.18 | 0.00 | - | 10 | 56 | 39.94% |
| COP230616C00185000 | 2023-01-26 12:38PM EST | 185.00 | 0.23 | 0.05 | 0.13 | 0.00 | - | 2 | 53 | 39.94% |
| COP230616C00190000 | 2023-01-03 1:42PM EST | 190.00 | 0.32 | 0.00 | 0.20 | 0.00 | - | 1 | 53 | 44.04% |
| COP230616C00195000 | 2022-11-21 1:04PM EST | 195.00 | 1.39 | 0.27 | 0.35 | 0.00 | - | 2 | 16 | 49.61% |
| COP230616C00200000 | 2022-12-28 11:33AM EST | 200.00 | 0.26 | 0.08 | 0.20 | 0.00 | - | 2 | 25 | 47.27% |
Putsfor16 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COP230616P00055000 | 2023-01-31 2:02PM EST | 55.00 | 0.16 | 0.06 | 0.31 | 0.00 | - | 5 | 171 | 54.79% |
| COP230616P00060000 | 2023-01-24 11:18AM EST | 60.00 | 0.23 | 0.28 | 0.36 | 0.00 | - | 15 | 203 | 52.93% |
| COP230616P00065000 | 2023-01-27 9:59AM EST | 65.00 | 0.26 | 0.41 | 0.49 | 0.00 | - | 1 | 412 | 50.44% |
| COP230616P00070000 | 2023-01-17 12:41PM EST | 70.00 | 0.64 | 0.62 | 0.73 | +0.10 | +18.52% | 1 | 548 | 48.05% |
| COP230616P00075000 | 2023-02-03 9:48AM EST | 75.00 | 0.83 | 0.91 | 1.02 | 0.00 | - | 2 | 352 | 45.22% |
| COP230616P00080000 | 2023-02-06 10:36AM EST | 80.00 | 1.41 | 1.35 | 1.49 | +0.01 | +0.71% | 20 | 820 | 43.21% |
| COP230616P00085000 | 2023-02-03 3:23PM EST | 85.00 | 2.00 | 1.86 | 2.09 | 0.00 | - | 25 | 298 | 40.98% |
| COP230616P00090000 | 2023-02-06 12:41PM EST | 90.00 | 2.99 | 2.71 | 3.05 | +0.11 | +3.82% | 1 | 535 | 39.72% |
| COP230616P00092500 | 2023-02-03 1:58PM EST | 92.50 | 3.30 | 3.35 | 3.55 | -0.10 | -2.94% | 2 | 236 | 38.64% |
| COP230616P00095000 | 2023-02-03 3:49PM EST | 95.00 | 4.10 | 4.00 | 4.20 | 0.00 | - | 34 | 690 | 37.95% |
| COP230616P00097500 | 2023-02-06 3:08PM EST | 97.50 | 5.00 | 4.75 | 4.90 | +0.20 | +4.17% | 73 | 439 | 37.11% |
| COP230616P00100000 | 2023-02-06 3:10PM EST | 100.00 | 5.80 | 5.60 | 5.70 | +0.11 | +1.93% | 112 | 2,197 | 36.33% |
| COP230616P00105000 | 2023-02-06 3:10PM EST | 105.00 | 7.85 | 7.55 | 7.70 | +0.20 | +2.61% | 81 | 764 | 35.22% |
| COP230616P00110000 | 2023-02-06 1:31PM EST | 110.00 | 10.25 | 10.00 | 10.15 | +0.80 | +8.47% | 62 | 3,839 | 34.20% |
| COP230616P00115000 | 2023-02-03 12:46PM EST | 115.00 | 11.80 | 12.85 | 13.15 | 0.00 | - | 8 | 1,083 | 33.67% |
| COP230616P00120000 | 2023-02-06 3:21PM EST | 120.00 | 16.55 | 16.20 | 16.60 | +0.53 | +3.31% | 1 | 1,212 | 33.31% |
| COP230616P00125000 | 2023-02-03 1:39PM EST | 125.00 | 19.75 | 19.95 | 20.40 | 0.00 | - | 51 | 458 | 32.96% |
| COP230616P00130000 | 2023-02-03 1:39PM EST | 130.00 | 23.80 | 24.05 | 24.60 | 0.00 | - | 12 | 299 | 33.17% |
| COP230616P00135000 | 2023-02-02 1:18PM EST | 135.00 | 25.40 | 28.45 | 29.00 | 0.00 | - | 13 | 361 | 33.31% |
| COP230616P00140000 | 2023-01-23 2:44PM EST | 140.00 | 22.21 | 33.05 | 34.05 | 0.00 | - | 3 | 277 | 37.15% |
| COP230616P00145000 | 2022-11-29 11:35AM EST | 145.00 | 26.80 | 30.95 | 31.25 | 0.00 | - | 36 | 228 | 0.00% |
| COP230616P00150000 | 2023-01-24 2:23PM EST | 150.00 | 32.25 | 42.10 | 43.80 | 0.00 | - | 8 | 21 | 41.53% |
| COP230616P00155000 | 2022-12-29 11:08AM EST | 155.00 | 40.60 | 32.15 | 32.75 | 0.00 | - | 5 | 4 | 0.00% |
| COP230616P00160000 | 2023-01-24 3:33PM EST | 160.00 | 41.20 | 51.95 | 53.25 | 0.00 | - | 5 | 68 | 41.55% |
| COP230616P00165000 | 2022-08-30 11:39AM EST | 165.00 | 58.75 | 62.60 | 63.70 | 0.00 | - | - | 48 | 76.76% |
| COP230616P00170000 | 2022-11-11 2:14PM EST | 170.00 | 40.40 | 60.35 | 60.80 | 0.00 | - | 6 | 45 | 0.00% |
| COP230616P00175000 | 2022-10-27 10:55AM EST | 175.00 | 50.10 | 49.25 | 50.05 | 0.00 | - | - | 0 | 0.00% |
| COP230616P00180000 | 2022-11-04 2:45PM EST | 180.00 | 50.45 | 58.25 | 58.80 | 0.00 | - | 19 | 19 | 0.00% |
| COP230616P00190000 | 2022-11-04 1:43PM EST | 190.00 | 59.95 | 68.00 | 68.65 | 0.00 | - | 1 | 1 | 0.00% |
© 2023 Yahoo. All rights reserved.
