Singapore markets closed
Straits Times Index
3,110.73 +36.47 (+1.19%) Nikkei
32,307.86 -550.45 (-1.68%) Hang Seng
16,334.37 -11.52 (-0.07%) FTSE 100
7,554.47 +40.75 (+0.54%) Bitcoin USD
44,175.73 +1,006.82 (+2.33%) CMC Crypto 200
914.81 +18.10 (+2.02%)
ConocoPhillips (COP)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COP240119C00030000 | 2023-11-10 3:31PM EST | 30.00 | 85.75 | 80.00 | 84.20 | 0.00 | - | 4 | 2 | 143.75% |
| COP240119C00035000 | 2022-06-24 2:44PM EST | 35.00 | 56.58 | 52.40 | 54.15 | 0.00 | - | 2 | 0 | 0.00% |
| COP240119C00040000 | 2022-11-14 11:43AM EST | 40.00 | 94.32 | 72.30 | 73.60 | 0.00 | - | 2 | 0 | 186.18% |
| COP240119C00045000 | 2022-04-14 12:46PM EST | 45.00 | 56.45 | 55.75 | 59.95 | 0.00 | - | 2 | 0 | 0.00% |
| COP240119C00050000 | 2023-08-30 9:06AM EST | 50.00 | 69.00 | 69.55 | 70.55 | 0.00 | - | 1 | 7 | 290.48% |
| COP240119C00052500 | 2023-08-03 1:57PM EST | 52.50 | 63.15 | 69.45 | 70.10 | 0.00 | - | 2 | 0 | 308.91% |
| COP240119C00055000 | 2023-10-04 11:10AM EST | 55.00 | 58.80 | 64.65 | 64.95 | 0.00 | - | 3 | 10 | 259.52% |
| COP240119C00057500 | 2023-11-13 10:49AM EST | 57.50 | 58.55 | 52.80 | 56.90 | 0.00 | - | 6 | 41 | 101.86% |
| COP240119C00060000 | 2023-11-13 10:22AM EST | 60.00 | 56.25 | 51.20 | 54.05 | 0.00 | - | 1 | 5 | 108.74% |
| COP240119C00062500 | 2023-11-13 10:24AM EST | 62.50 | 53.65 | 48.50 | 51.45 | 0.00 | - | 1 | 1 | 96.58% |
| COP240119C00065000 | 2023-12-07 12:01PM EST | 65.00 | 46.90 | 45.35 | 49.10 | 0.00 | - | 1 | 2 | 77.34% |
| COP240119C00067500 | 2023-12-07 10:25AM EST | 67.50 | 44.30 | 43.20 | 46.20 | 0.00 | - | 1 | 5 | 70.70% |
| COP240119C00070000 | 2023-12-07 9:59AM EST | 70.00 | 42.05 | 40.15 | 44.50 | 0.00 | - | 1 | 66 | 73.63% |
| COP240119C00072500 | 2023-12-07 9:36AM EST | 72.50 | 39.10 | 38.25 | 41.45 | 0.00 | - | 1 | 7 | 70.02% |
| COP240119C00075000 | 2023-12-07 9:40AM EST | 75.00 | 36.70 | 35.70 | 39.25 | 0.00 | - | 1 | 3,418 | 70.02% |
| COP240119C00077500 | 2023-08-11 9:27AM EST | 77.50 | 39.80 | 44.45 | 46.65 | 0.00 | - | 1 | 86 | 196.58% |
| COP240119C00080000 | 2023-11-09 2:47PM EST | 80.00 | 34.65 | 30.75 | 33.80 | 0.00 | - | 6 | 142 | 53.22% |
| COP240119C00082500 | 2023-11-22 10:38AM EST | 82.50 | 31.85 | 28.70 | 31.60 | 0.00 | - | 1 | 132 | 60.35% |
| COP240119C00085000 | 2023-11-16 2:06PM EST | 85.00 | 26.78 | 25.50 | 29.65 | 0.00 | - | 1 | 371 | 53.81% |
| COP240119C00087500 | 2023-11-06 11:25AM EST | 87.50 | 32.60 | 23.55 | 24.25 | 0.00 | - | 1 | 253 | 0.00% |
| COP240119C00090000 | 2023-11-30 12:12PM EST | 90.00 | 25.00 | 20.50 | 24.75 | 0.00 | - | 2 | 896 | 74.39% |
| COP240119C00092500 | 2023-11-16 9:35AM EST | 92.50 | 21.00 | 18.00 | 22.00 | 0.00 | - | 4 | 1,573 | 65.63% |
| COP240119C00095000 | 2023-12-07 12:26PM EST | 95.00 | 16.99 | 15.55 | 19.85 | 0.00 | - | 3 | 1,585 | 63.11% |
| COP240119C00097500 | 2023-11-09 10:14AM EST | 97.50 | 18.45 | 13.15 | 17.00 | 0.00 | - | 1 | 1,656 | 53.69% |
| COP240119C00100000 | 2023-12-07 12:26PM EST | 100.00 | 12.38 | 11.00 | 15.15 | 0.00 | - | 5 | 3,661 | 53.42% |
| COP240119C00105000 | 2023-12-08 12:31PM EST | 105.00 | 8.43 | 8.00 | 8.95 | -0.22 | -2.54% | 1 | 3,100 | 31.14% |
| COP240119C00110000 | 2023-12-08 3:56PM EST | 110.00 | 5.10 | 5.10 | 5.20 | +0.35 | +7.37% | 11 | 3,605 | 27.17% |
| COP240119C00115000 | 2023-12-08 3:32PM EST | 115.00 | 2.44 | 2.39 | 2.59 | +0.17 | +7.49% | 687 | 11,508 | 25.26% |
| COP240119C00120000 | 2023-12-08 3:59PM EST | 120.00 | 1.09 | 1.06 | 1.10 | +0.11 | +11.22% | 108 | 11,710 | 24.39% |
| COP240119C00125000 | 2023-12-08 2:49PM EST | 125.00 | 0.40 | 0.27 | 0.62 | 0.00 | - | 90 | 15,808 | 27.03% |
| COP240119C00130000 | 2023-12-08 11:05AM EST | 130.00 | 0.16 | 0.17 | 0.20 | -0.03 | -15.79% | 517 | 5,520 | 25.93% |
| COP240119C00135000 | 2023-12-08 11:54AM EST | 135.00 | 0.08 | 0.07 | 0.09 | +0.01 | +14.29% | 8 | 6,309 | 27.15% |
| COP240119C00140000 | 2023-12-08 3:30PM EST | 140.00 | 0.04 | 0.04 | 0.08 | +0.01 | +33.33% | 65 | 2,245 | 30.96% |
| COP240119C00145000 | 2023-12-08 12:42PM EST | 145.00 | 0.02 | 0.01 | 0.18 | -0.02 | -50.00% | 5 | 1,763 | 39.55% |
| COP240119C00150000 | 2023-12-08 2:11PM EST | 150.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 4 | 830 | 35.55% |
| COP240119C00155000 | 2023-12-04 3:18PM EST | 155.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 1,254 | 37.70% |
| COP240119C00160000 | 2023-12-08 9:38AM EST | 160.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1 | 1,307 | 36.72% |
| COP240119C00165000 | 2023-11-13 12:52PM EST | 165.00 | 0.01 | 0.00 | 0.16 | 0.00 | - | 2 | 389 | 54.20% |
| COP240119C00170000 | 2023-11-14 2:17PM EST | 170.00 | 0.03 | 0.00 | 0.16 | 0.00 | - | 10 | 133 | 52.54% |
| COP240119C00175000 | 2023-10-27 12:54PM EST | 175.00 | 0.03 | 0.00 | 0.17 | 0.00 | - | 1 | 0 | 56.06% |
| COP240119C00180000 | 2023-11-06 10:43AM EST | 180.00 | 0.01 | 0.00 | 0.15 | 0.00 | - | 3 | 611 | 58.11% |
| COP240119C00185000 | 2023-11-07 2:41PM EST | 185.00 | 0.02 | 0.00 | 1.36 | 0.00 | - | 2 | 506 | 84.86% |
| COP240119C00190000 | 2023-12-04 10:57AM EST | 190.00 | 0.01 | 0.00 | 0.16 | 0.00 | - | 10 | 61 | 64.26% |
| COP240119C00195000 | 2023-06-14 9:14AM EST | 195.00 | 0.12 | 0.02 | 0.15 | 0.00 | - | 3 | 6 | 67.38% |
| COP240119C00200000 | 2023-11-15 2:06PM EST | 200.00 | 0.02 | 0.00 | 0.16 | 0.00 | - | 1 | 74 | 69.53% |
Putsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COP240119P00030000 | 2023-10-27 9:40AM EST | 30.00 | 0.02 | 0.00 | 0.35 | 0.00 | - | 1 | 0 | 178.13% |
| COP240119P00035000 | 2023-05-08 11:30AM EST | 35.00 | 0.18 | 0.10 | 0.21 | 0.00 | - | 5 | 21 | 155.66% |
| COP240119P00040000 | 2023-09-25 1:52PM EST | 40.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 3 | 1,067 | 106.25% |
| COP240119P00045000 | 2023-09-28 1:34PM EST | 45.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 1 | 602 | 99.22% |
| COP240119P00050000 | 2023-09-29 11:44AM EST | 50.00 | 0.01 | 0.00 | 0.06 | 0.00 | - | 5 | 694 | 90.63% |
| COP240119P00052500 | 2023-09-26 12:43PM EST | 52.50 | 0.04 | 0.00 | 0.07 | 0.00 | - | 3 | 141 | 86.72% |
| COP240119P00055000 | 2023-09-26 12:43PM EST | 55.00 | 0.05 | 0.00 | 0.08 | 0.00 | - | 77 | 159 | 82.81% |
| COP240119P00057500 | 2023-10-19 1:54PM EST | 57.50 | 0.05 | 0.00 | 0.04 | 0.00 | - | 2 | 489 | 72.66% |
| COP240119P00060000 | 2023-12-07 12:42PM EST | 60.00 | 0.02 | 0.00 | 0.16 | 0.00 | - | 1 | 3,235 | 80.08% |
| COP240119P00062500 | 2023-09-01 11:46AM EST | 62.50 | 0.11 | 0.01 | 0.09 | 0.00 | - | 20 | 1,643 | 70.90% |
| COP240119P00065000 | 2023-11-01 2:59PM EST | 65.00 | 0.07 | 0.00 | 0.04 | 0.00 | - | 5 | 587 | 60.16% |
| COP240119P00067500 | 2023-09-21 10:08AM EST | 67.50 | 0.12 | 0.01 | 0.15 | 0.00 | - | 6 | 1,478 | 66.21% |
| COP240119P00070000 | 2023-11-28 10:23AM EST | 70.00 | 0.01 | 0.00 | 0.18 | 0.00 | - | 10 | 1,226 | 62.89% |
| COP240119P00072500 | 2023-12-04 10:56AM EST | 72.50 | 0.01 | 0.00 | 0.18 | 0.00 | - | 6 | 2,669 | 58.59% |
| COP240119P00075000 | 2023-12-05 3:17PM EST | 75.00 | 0.01 | 0.01 | 0.04 | 0.00 | - | 4 | 686 | 49.22% |
| COP240119P00077500 | 2023-12-05 9:44AM EST | 77.50 | 0.01 | 0.00 | 0.04 | 0.00 | - | 1 | 3,252 | 45.51% |
| COP240119P00080000 | 2023-11-30 10:30AM EST | 80.00 | 0.06 | 0.00 | 0.05 | 0.00 | - | 1 | 4,451 | 43.16% |
| COP240119P00082500 | 2023-11-17 1:53PM EST | 82.50 | 0.10 | 0.01 | 0.07 | 0.00 | - | 1 | 346 | 41.41% |
| COP240119P00085000 | 2023-11-28 3:12PM EST | 85.00 | 0.09 | 0.02 | 0.08 | 0.00 | - | 1 | 1,847 | 38.67% |
| COP240119P00087500 | 2023-11-24 11:53AM EST | 87.50 | 0.13 | 0.07 | 0.10 | 0.00 | - | 5 | 1,896 | 36.23% |
| COP240119P00090000 | 2023-11-29 3:31PM EST | 90.00 | 0.12 | 0.10 | 0.13 | 0.00 | - | 55 | 3,131 | 34.08% |
| COP240119P00092500 | 2023-12-06 12:16PM EST | 92.50 | 0.26 | 0.14 | 0.17 | 0.00 | - | 10 | 1,344 | 31.98% |
| COP240119P00095000 | 2023-12-06 11:06AM EST | 95.00 | 0.31 | 0.20 | 0.23 | 0.00 | - | 3 | 6,616 | 29.98% |
| COP240119P00097500 | 2023-12-07 1:36PM EST | 97.50 | 0.36 | 0.15 | 0.47 | -0.03 | -7.69% | 1 | 1,430 | 30.91% |
| COP240119P00100000 | 2023-12-08 3:51PM EST | 100.00 | 0.45 | 0.42 | 1.00 | -0.16 | -26.23% | 510 | 19,093 | 33.55% |
| COP240119P00105000 | 2023-12-08 3:47PM EST | 105.00 | 1.07 | 1.04 | 1.21 | -0.30 | -21.90% | 332 | 7,625 | 25.39% |
| COP240119P00110000 | 2023-12-08 3:54PM EST | 110.00 | 2.41 | 2.38 | 2.43 | -0.51 | -17.47% | 101 | 7,377 | 22.40% |
| COP240119P00115000 | 2023-12-08 3:26PM EST | 115.00 | 5.08 | 4.75 | 4.90 | -0.37 | -6.79% | 55 | 4,004 | 21.01% |
| COP240119P00120000 | 2023-12-08 1:06PM EST | 120.00 | 8.95 | 7.90 | 8.65 | -0.35 | -3.76% | 5 | 4,753 | 20.78% |
| COP240119P00125000 | 2023-12-07 9:38AM EST | 125.00 | 13.95 | 11.10 | 13.95 | 0.00 | - | 3 | 1,430 | 31.62% |
| COP240119P00130000 | 2023-12-06 2:20PM EST | 130.00 | 19.25 | 16.75 | 19.80 | 0.00 | - | 77 | 14 | 47.46% |
| COP240119P00135000 | 2023-12-06 2:18PM EST | 135.00 | 24.16 | 21.55 | 24.15 | 0.00 | - | 69 | 61 | 47.58% |
| COP240119P00140000 | 2023-10-20 10:06AM EST | 140.00 | 16.95 | 24.80 | 25.95 | 0.00 | - | 4 | 1 | 0.00% |
| COP240119P00145000 | 2023-11-29 2:45PM EST | 145.00 | 30.40 | 31.70 | 34.85 | 0.00 | - | 13 | 5 | 67.77% |
| COP240119P00150000 | 2023-10-24 12:39PM EST | 150.00 | 29.86 | 34.70 | 35.80 | 0.00 | - | 2 | 0 | 0.00% |
| COP240119P00155000 | 2023-09-18 12:25PM EST | 155.00 | 31.10 | 28.40 | 29.15 | 0.00 | - | 20 | 0 | 0.00% |
| COP240119P00160000 | 2023-02-16 11:13AM EST | 160.00 | 50.35 | 65.15 | 67.05 | 0.00 | - | 5 | 20 | 209.31% |
| COP240119P00165000 | 2023-05-02 8:52AM EST | 165.00 | 65.35 | 65.00 | 65.50 | 0.00 | - | 5 | 0 | 175.79% |
| COP240119P00170000 | 2023-01-18 9:35AM EST | 170.00 | 49.50 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 0.00% |
| COP240119P00175000 | 2023-02-02 2:55PM EST | 175.00 | 64.80 | 65.85 | 67.20 | 0.00 | - | 10 | 0 | 116.99% |
| COP240119P00180000 | 2023-07-19 9:36AM EST | 180.00 | 69.90 | 62.25 | 63.45 | 0.00 | - | 7 | 0 | 0.00% |
| COP240119P00185000 | 2022-12-12 11:46AM EST | 185.00 | 74.50 | 66.40 | 67.95 | 0.00 | - | - | 2 | 0.00% |
| COP240119P00200000 | 2023-10-24 12:39PM EST | 200.00 | 79.63 | 83.25 | 86.25 | 0.00 | - | 2 | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.