Singapore markets close in 3 hours 48 minutes
Straits Times Index
3,076.52 -0.64 (-0.02%) Nikkei
33,396.26 +620.44 (+1.89%) Hang Seng
16,447.76 +119.90 (+0.73%) FTSE 100
7,489.84 -23.12 (-0.31%) Bitcoin USD
43,806.23 +2,012.95 (+4.82%) CMC Crypto 200
895.41 +34.87 (+4.05%)
ConocoPhillips (COP)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor16 February 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COP240216C00060000 | 2023-11-09 12:38PM EST | 60.00 | 54.79 | 53.20 | 54.25 | 0.00 | - | 3 | 37 | 84.28% |
| COP240216C00065000 | 2023-11-02 9:35AM EST | 65.00 | 55.90 | 50.40 | 51.40 | 0.00 | - | - | 31 | 110.86% |
| COP240216C00070000 | 2023-11-02 9:44AM EST | 70.00 | 51.00 | 45.55 | 46.50 | 0.00 | - | - | 1 | 100.61% |
| COP240216C00075000 | 2023-11-02 9:54AM EST | 75.00 | 46.35 | 40.50 | 41.65 | 0.00 | - | 99 | 72 | 90.08% |
| COP240216C00080000 | 2023-11-10 10:57AM EST | 80.00 | 35.47 | 33.45 | 34.50 | 0.00 | - | 3 | 11 | 54.96% |
| COP240216C00085000 | 2023-11-02 9:43AM EST | 85.00 | 36.30 | 30.85 | 31.95 | 0.00 | - | 16 | 15 | 72.38% |
| COP240216C00090000 | 2023-11-17 11:06AM EST | 90.00 | 25.64 | 23.90 | 24.90 | 0.00 | - | 1 | 106 | 49.70% |
| COP240216C00095000 | 2023-12-04 10:05AM EST | 95.00 | 21.10 | 18.85 | 20.15 | 0.00 | - | 1 | 48 | 43.36% |
| COP240216C00097500 | 2023-11-02 8:56AM EST | 97.50 | 24.85 | 18.85 | 19.80 | 0.00 | - | 2 | 39 | 50.93% |
| COP240216C00100000 | 2023-11-29 3:47PM EST | 100.00 | 15.40 | 15.00 | 15.30 | 0.00 | - | 1 | 76 | 35.86% |
| COP240216C00105000 | 2023-12-04 3:46PM EST | 105.00 | 12.07 | 10.95 | 11.15 | 0.00 | - | 11 | 121 | 32.18% |
| COP240216C00110000 | 2023-12-04 11:56AM EST | 110.00 | 8.47 | 7.40 | 7.60 | 0.00 | - | 1 | 256 | 29.65% |
| COP240216C00115000 | 2023-12-05 3:38PM EST | 115.00 | 5.00 | 4.65 | 4.75 | -0.34 | -6.37% | 314 | 1,167 | 27.69% |
| COP240216C00120000 | 2023-12-05 3:39PM EST | 120.00 | 2.94 | 2.64 | 2.70 | -0.06 | -2.00% | 1,222 | 3,182 | 26.26% |
| COP240216C00125000 | 2023-12-05 1:42PM EST | 125.00 | 1.60 | 1.36 | 1.44 | -0.05 | -3.03% | 41 | 1,678 | 25.59% |
| COP240216C00130000 | 2023-12-05 11:52AM EST | 130.00 | 0.84 | 0.68 | 0.76 | -0.02 | -2.33% | 8 | 4,922 | 25.62% |
| COP240216C00135000 | 2023-12-05 11:37AM EST | 135.00 | 0.46 | 0.36 | 0.41 | +0.04 | +9.52% | 12 | 1,522 | 26.10% |
| COP240216C00140000 | 2023-11-30 11:35AM EST | 140.00 | 0.25 | 0.11 | 0.27 | 0.00 | - | 10 | 318 | 27.69% |
| COP240216C00145000 | 2023-11-16 2:32PM EST | 145.00 | 0.39 | 0.10 | 2.22 | 0.00 | - | 393 | 1,029 | 52.37% |
| COP240216C00150000 | 2023-11-24 12:30PM EST | 150.00 | 0.25 | 0.00 | 2.17 | 0.00 | - | 11 | 167 | 56.45% |
| COP240216C00155000 | 2023-10-30 12:47PM EST | 155.00 | 0.48 | 0.00 | 2.16 | 0.00 | - | 3 | 1,437 | 50.20% |
| COP240216C00160000 | 2023-10-20 1:26PM EST | 160.00 | 0.72 | 0.03 | 0.11 | 0.00 | - | 5 | 74 | 35.55% |
| COP240216C00165000 | 2023-11-09 1:24PM EST | 165.00 | 0.18 | 0.00 | 2.13 | 0.00 | - | 2 | 35 | 57.03% |
| COP240216C00170000 | 2023-09-11 12:18PM EST | 170.00 | 0.12 | 0.13 | 0.29 | 0.00 | - | 2 | 0 | 46.97% |
| COP240216C00180000 | 2023-11-07 3:42PM EST | 180.00 | 0.04 | 0.00 | 2.13 | 0.00 | - | 3 | 4 | 66.41% |
| COP240216C00185000 | 2023-11-24 11:31AM EST | 185.00 | 0.01 | 0.00 | 2.13 | 0.00 | - | 4 | 4 | 69.29% |
Putsfor16 February 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COP240216P00055000 | 2023-11-13 12:49PM EST | 55.00 | 0.05 | 0.00 | 0.07 | 0.00 | - | 6 | 18 | 62.50% |
| COP240216P00060000 | 2023-12-04 12:55PM EST | 60.00 | 0.03 | 0.00 | 2.13 | 0.00 | - | 4 | 1,185 | 95.85% |
| COP240216P00065000 | 2023-11-07 9:58AM EST | 65.00 | 0.08 | 0.00 | 2.13 | 0.00 | - | 3 | 9 | 85.55% |
| COP240216P00070000 | 2023-12-04 2:36PM EST | 70.00 | 0.04 | 0.00 | 2.13 | 0.00 | - | 1 | 462 | 75.95% |
| COP240216P00075000 | 2023-11-08 2:27PM EST | 75.00 | 0.12 | 0.00 | 2.14 | 0.00 | - | 10 | 76 | 67.04% |
| COP240216P00080000 | 2023-11-28 3:52PM EST | 80.00 | 0.16 | 0.05 | 2.17 | 0.00 | - | 1 | 148 | 59.08% |
| COP240216P00085000 | 2023-11-29 10:17AM EST | 85.00 | 0.18 | 0.00 | 2.24 | 0.00 | - | 1 | 115 | 51.03% |
| COP240216P00090000 | 2023-11-29 10:59AM EST | 90.00 | 0.36 | 0.35 | 0.39 | 0.00 | - | 2 | 673 | 33.06% |
| COP240216P00095000 | 2023-12-04 1:07PM EST | 95.00 | 0.60 | 0.62 | 0.73 | +0.05 | +9.09% | 1 | 2,704 | 31.25% |
| COP240216P00097500 | 2023-12-04 3:35PM EST | 97.50 | 0.79 | 0.86 | 0.96 | 0.00 | - | 34 | 900 | 30.12% |
| COP240216P00100000 | 2023-12-05 3:53PM EST | 100.00 | 1.23 | 1.21 | 1.29 | +0.22 | +21.78% | 2 | 307 | 29.27% |
| COP240216P00105000 | 2023-12-05 3:29PM EST | 105.00 | 2.04 | 2.17 | 2.24 | +0.22 | +12.09% | 248 | 665 | 27.55% |
| COP240216P00110000 | 2023-12-05 3:51PM EST | 110.00 | 3.65 | 3.65 | 3.80 | +0.60 | +19.67% | 126 | 2,703 | 26.25% |
| COP240216P00115000 | 2023-12-05 3:39PM EST | 115.00 | 5.62 | 5.90 | 6.10 | +0.42 | +8.08% | 209 | 1,521 | 25.16% |
| COP240216P00120000 | 2023-12-05 3:19PM EST | 120.00 | 8.65 | 8.85 | 9.20 | +1.10 | +14.57% | 3 | 2,015 | 24.29% |
| COP240216P00125000 | 2023-12-05 3:42PM EST | 125.00 | 12.35 | 12.75 | 13.30 | +0.35 | +2.92% | 7 | 839 | 25.61% |
| COP240216P00130000 | 2023-12-01 10:14AM EST | 130.00 | 16.47 | 16.50 | 18.10 | +2.82 | +20.66% | 1 | 213 | 29.82% |
| COP240216P00135000 | 2023-11-13 2:25PM EST | 135.00 | 19.88 | 21.25 | 22.95 | 0.00 | - | 2 | 7 | 33.59% |
| COP240216P00140000 | 2023-09-28 2:10PM EST | 140.00 | 18.95 | 23.25 | 23.75 | 0.00 | - | 1 | 0 | 0.00% |
| COP240216P00145000 | 2023-10-04 1:30PM EST | 145.00 | 33.27 | 25.30 | 26.20 | 0.00 | - | 1 | 1 | 0.00% |
| COP240216P00150000 | 2023-11-09 2:14PM EST | 150.00 | 36.02 | 35.95 | 38.00 | 0.00 | - | - | 0 | 47.07% |
© 2023 Yahoo. All rights reserved.