Singapore markets closed
Straits Times Index
3,363.68 -13.97 (-0.41%) S&P 500
4,119.21 +42.61 (+1.05%) Dow
34,092.96 +6.92 (+0.02%) Nasdaq
11,816.32 +231.77 (+2.00%) BTC-USD
23,800.98 +818.62 (+3.56%) CMC Crypto 200
543.22 +300.54 (+123.84%)
ConocoPhillips (COP)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
Pre-market:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COP240621C00055000 | 2022-09-08 2:43PM EST | 55.00 | 53.40 | 64.20 | 65.90 | 0.00 | - | - | 1 | 51.34% |
| COP240621C00060000 | 2023-01-13 3:38PM EST | 60.00 | 63.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COP240621C00065000 | 2022-12-19 9:57AM EST | 65.00 | 49.72 | 53.65 | 56.55 | 0.00 | - | 2 | 11 | 48.88% |
| COP240621C00070000 | 2022-12-16 10:44AM EST | 70.00 | 44.21 | 53.60 | 55.25 | 0.00 | - | 3 | 47 | 54.65% |
| COP240621C00075000 | 2022-12-15 12:21PM EST | 75.00 | 42.56 | 49.85 | 51.65 | 0.00 | - | 1 | 2 | 53.61% |
| COP240621C00080000 | 2022-12-22 11:54AM EST | 80.00 | 40.12 | 45.40 | 47.00 | 0.00 | - | 3 | 30 | 52.01% |
| COP240621C00085000 | 2023-02-01 11:51AM EST | 85.00 | 37.42 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COP240621C00090000 | 2023-01-25 12:58PM EST | 90.00 | 36.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COP240621C00092500 | 2022-12-08 10:56AM EST | 92.50 | 34.00 | 36.05 | 36.85 | 0.00 | - | 1 | 2 | 45.28% |
| COP240621C00095000 | 2022-12-16 9:39AM EST | 95.00 | 29.00 | 35.85 | 37.15 | 0.00 | - | 1 | 3 | 49.13% |
| COP240621C00097500 | 2022-12-09 10:54AM EST | 97.50 | 29.23 | 32.70 | 33.90 | 0.00 | - | 1 | 3 | 44.88% |
| COP240621C00100000 | 2022-11-28 10:54AM EST | 100.00 | 37.34 | 30.05 | 31.85 | 0.00 | - | 3 | 6 | 43.32% |
| COP240621C00105000 | 2023-01-04 2:56PM EST | 105.00 | 25.72 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| COP240621C00110000 | 2023-01-19 11:27AM EST | 110.00 | 23.86 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| COP240621C00115000 | 2023-01-31 11:09AM EST | 115.00 | 22.62 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COP240621C00120000 | 2023-01-30 10:33AM EST | 120.00 | 20.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
| COP240621C00125000 | 2023-02-01 1:33PM EST | 125.00 | 15.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| COP240621C00130000 | 2023-02-01 2:27PM EST | 130.00 | 13.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| COP240621C00135000 | 2023-01-27 10:18AM EST | 135.00 | 16.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| COP240621C00140000 | 2023-01-30 11:20AM EST | 140.00 | 12.53 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| COP240621C00145000 | 2023-01-17 10:36AM EST | 145.00 | 13.67 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 3.13% |
| COP240621C00150000 | 2023-02-01 11:48AM EST | 150.00 | 7.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| COP240621C00155000 | 2023-01-26 2:16PM EST | 155.00 | 9.17 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| COP240621C00160000 | 2023-01-31 9:30AM EST | 160.00 | 6.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| COP240621C00165000 | 2023-01-18 11:07AM EST | 165.00 | 8.50 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| COP240621C00170000 | 2023-01-30 1:21PM EST | 170.00 | 5.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| COP240621C00180000 | 2023-01-27 10:10AM EST | 180.00 | 5.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| COP240621C00185000 | 2023-01-27 10:13AM EST | 185.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| COP240621C00190000 | 2023-01-27 10:13AM EST | 190.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| COP240621C00195000 | 2023-01-05 3:33PM EST | 195.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| COP240621C00200000 | 2023-01-31 3:05PM EST | 200.00 | 2.19 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COP240621P00055000 | 2023-01-24 1:47PM EST | 55.00 | 1.29 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| COP240621P00060000 | 2023-02-01 12:22PM EST | 60.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| COP240621P00065000 | 2023-01-26 10:38AM EST | 65.00 | 1.85 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| COP240621P00070000 | 2022-12-09 10:46AM EST | 70.00 | 5.55 | 3.80 | 4.50 | 0.00 | - | 1 | 3 | 46.69% |
| COP240621P00075000 | 2023-02-01 1:52PM EST | 75.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| COP240621P00080000 | 2023-01-27 10:18AM EST | 80.00 | 3.33 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 6.25% |
| COP240621P00085000 | 2023-01-30 1:43PM EST | 85.00 | 4.90 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| COP240621P00090000 | 2023-01-27 10:18AM EST | 90.00 | 5.35 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 6.25% |
| COP240621P00092500 | 2022-11-16 3:59PM EST | 92.50 | 9.25 | 12.10 | 13.10 | 0.00 | - | 1 | 2 | 48.69% |
| COP240621P00095000 | 2023-01-26 2:51PM EST | 95.00 | 7.02 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| COP240621P00097500 | 2023-02-01 10:56AM EST | 97.50 | 8.70 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| COP240621P00100000 | 2023-01-25 2:27PM EST | 100.00 | 9.74 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 3.13% |
| COP240621P00105000 | 2023-02-01 2:50PM EST | 105.00 | 11.56 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 1.56% |
| COP240621P00110000 | 2023-01-17 10:12AM EST | 110.00 | 14.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| COP240621P00115000 | 2023-01-19 3:42PM EST | 115.00 | 16.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.39% |
| COP240621P00120000 | 2023-01-09 2:34PM EST | 120.00 | 21.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| COP240621P00125000 | 2022-11-28 10:18AM EST | 125.00 | 23.65 | 24.75 | 25.75 | 0.00 | - | 4 | 6 | 38.80% |
| COP240621P00130000 | 2022-11-28 10:31AM EST | 130.00 | 26.15 | 28.10 | 28.95 | 0.00 | - | 6 | 10 | 38.65% |
| COP240621P00135000 | 2023-01-18 10:53AM EST | 135.00 | 25.90 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| COP240621P00140000 | 2023-01-18 10:52AM EST | 140.00 | 28.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| COP240621P00145000 | 2022-11-10 2:50PM EST | 145.00 | 34.45 | 42.45 | 44.35 | 0.00 | - | - | 10 | 47.24% |
| COP240621P00150000 | 2022-11-04 8:51AM EST | 150.00 | 34.05 | 38.65 | 40.55 | 0.00 | - | 4 | 2 | 32.96% |
| COP240621P00155000 | 2022-10-24 12:12PM EST | 155.00 | 43.40 | 39.85 | 42.15 | 0.00 | - | - | 0 | 27.72% |
| COP240621P00180000 | 2022-11-01 2:50PM EST | 180.00 | 59.60 | 60.85 | 62.65 | 0.00 | - | - | 24 | 19.14% |
| COP240621P00185000 | 2022-11-01 2:48PM EST | 185.00 | 63.70 | 64.75 | 66.70 | 0.00 | - | - | 8 | 0.00% |
| COP240621P00190000 | 2022-11-01 1:50PM EST | 190.00 | 68.05 | 69.15 | 71.30 | 0.00 | - | - | 5 | 0.00% |
© 2023 Yahoo. All rights reserved.
