Singapore Markets closed
Straits Times Index
3,212.64 -6.36 (-0.20%) Nikkei
27,385.25 -34.36 (-0.13%) Hang Seng
19,915.68 -133.96 (-0.67%) FTSE 100
7,405.45 -94.15 (-1.26%) BTC-USD
27,622.03 -641.56 (-2.27%) CMC Crypto 200
597.33 -21.06 (-3.41%)
ConocoPhillips (COP)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
19 January 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 66.22 | 0.00 | - | 1 | 4 | 30.00 | 1.23 | 0.00 | - | 9 | 92 |
| 39.20 | 0.00 | - | - | 2 | 35.00 | 1.00 | 0.00 | - | - | 17 |
| 44.30 | 0.00 | - | 15 | 2 | 40.00 | 1.80 | 0.00 | - | 4 | 61 |
| 26.19 | 0.00 | - | 1 | 10 | 45.00 | 2.00 | 0.00 | - | 2 | 16 |
| 34.35 | 0.00 | - | 5 | 30 | 50.00 | 2.60 | -1.00 | -27.78% | 2 | 239 |
| 46.53 | +10.08 | +27.65% | 1 | 185 | 52.50 | 3.10 | 0.00 | - | 1 | 117 |
| 44.33 | +44.33 | - | 1 | 151 | 55.00 | 3.95 | 0.00 | - | 2 | 141 |
| 37.43 | 0.00 | - | 1 | 47 | 57.50 | 4.00 | 0.00 | - | 5 | 484 |
| 37.85 | +1.24 | +3.39% | 1 | 176 | 60.00 | 5.25 | 0.00 | - | 1 | 3,130 |
| 31.15 | 0.00 | - | 1 | 198 | 62.50 | 5.50 | 0.00 | - | 32 | 421 |
| 31.40 | 0.00 | - | 2 | 128 | 65.00 | 6.50 | +0.30 | +4.84% | 3 | 189 |
| 27.60 | 0.00 | - | 8 | 251 | 67.50 | 6.15 | 0.00 | - | 3 | 201 |
| 28.03 | 0.00 | - | 50 | 169 | 70.00 | 7.00 | -1.80 | -20.45% | 2 | 277 |
| 28.96 | 0.00 | - | 2 | 143 | 72.50 | 9.05 | 0.00 | - | 24 | 2,363 |
| 31.70 | +5.30 | +20.08% | 2 | 212 | 75.00 | 9.30 | 0.00 | - | 1 | 201 |
| 28.75 | +6.55 | +29.50% | 3 | 94 | 77.50 | 10.25 | 0.00 | - | 1 | 872 |
| 28.50 | +6.28 | +28.26% | 7 | 274 | 80.00 | 10.43 | -3.17 | -23.31% | 10 | 1,534 |
| 20.40 | 0.00 | - | 1 | 75 | 82.50 | 13.20 | 0.00 | - | - | 170 |
| 22.55 | 0.00 | - | 10 | 222 | 85.00 | 12.55 | -1.05 | -7.72% | 10 | 301 |
| 17.00 | 0.00 | - | - | 51 | 87.50 | 13.85 | 0.00 | - | - | 33 |
| 23.20 | +3.46 | +17.53% | 60 | 330 | 90.00 | 17.88 | 0.00 | - | - | 1,120 |
| 20.85 | +1.90 | +10.03% | 11 | 105 | 92.50 | 16.20 | 0.00 | - | - | 635 |
| 20.35 | +1.50 | +7.96% | 27 | 446 | 95.00 | 17.30 | -1.80 | -9.42% | 2 | 103 |
| 18.90 | +1.85 | +10.85% | 25 | 1,149 | 97.50 | 23.60 | 0.00 | - | - | 201 |
| 18.65 | +2.75 | +17.30% | 84 | 1,372 | 100.00 | 22.87 | 0.00 | - | 10 | 188 |
| 16.78 | +2.98 | +21.59% | 23 | 1,270 | 105.00 | 25.50 | 0.00 | - | - | 240 |
| 14.85 | +2.35 | +18.80% | 11 | 75 | 110.00 | 25.35 | -1.90 | -6.97% | 2 | 69 |
| 13.43 | +3.63 | +37.04% | 3 | 1,430 | 115.00 | 42.05 | 0.00 | - | - | 27 |
| 11.82 | +2.47 | +26.42% | 12 | 180 | 120.00 | - | - | - | - | - |
| 10.05 | +0.70 | +7.49% | 1 | 242 | 125.00 | - | - | - | - | - |
| 6.25 | 0.00 | - | - | 329 | 130.00 | - | - | - | - | - |
| 6.20 | 0.00 | - | - | 223 | 135.00 | - | - | - | - | - |
| 5.65 | 0.00 | - | - | 777 | 140.00 | - | - | - | - | - |
| 4.40 | 0.00 | - | - | 20 | 145.00 | - | - | - | - | - |
| 2.45 | 0.00 | - | - | 242 | 150.00 | - | - | - | - | - |
| 3.34 | 0.00 | - | - | 28 | 155.00 | - | - | - | - | - |
| 2.04 | 0.00 | - | - | 6 | 160.00 | - | - | - | - | - |
| 3.25 | 0.00 | - | - | 12 | 165.00 | 76.05 | 0.00 | - | - | 11 |
| 1.69 | 0.00 | - | - | 7 | 170.00 | - | - | - | - | - |
| 1.72 | 0.00 | - | - | 6 | 175.00 | - | - | - | - | - |
| 2.50 | 0.00 | - | 1 | 21 | 180.00 | 85.96 | +0.84 | +0.99% | 7 | 19 |
© 2023 Yahoo. All rights reserved.
