Singapore markets closed
Straits Times Index
3,074.26 -12.98 (-0.42%) S&P 500
4,549.34 -17.84 (-0.39%) Dow
36,054.43 -70.17 (-0.19%) Nasdaq
14,146.71 -83.19 (-0.58%) Bitcoin USD
43,363.62 -379.21 (-0.87%) CMC Crypto 200
885.31 +642.63 (+264.81%)
ConocoPhillips (COP)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
Pre-market:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COP250117C00050000 | 2023-09-27 8:55AM EST | 50.00 | 72.50 | 66.75 | 68.40 | 0.00 | - | 1 | 2 | 87.77% |
| COP250117C00055000 | 2023-10-20 2:55PM EST | 55.00 | 69.45 | 59.55 | 61.40 | 0.00 | - | 1 | 10 | 69.08% |
| COP250117C00060000 | 2023-08-09 9:01AM EST | 60.00 | 58.90 | 63.80 | 65.00 | 0.00 | - | 10 | 24 | 99.57% |
| COP250117C00065000 | 2023-11-03 8:38AM EST | 65.00 | 57.72 | 50.75 | 52.10 | 0.00 | - | 1 | 77 | 60.10% |
| COP250117C00070000 | 2023-11-10 11:01AM EST | 70.00 | 46.55 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 0.00% |
| COP250117C00075000 | 2023-11-10 3:56PM EST | 75.00 | 43.05 | 0.00 | 0.00 | 0.00 | - | 90 | 0 | 0.00% |
| COP250117C00080000 | 2023-12-04 10:18AM EST | 80.00 | 37.97 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| COP250117C00085000 | 2023-12-06 3:03PM EST | 85.00 | 30.06 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| COP250117C00087500 | 2023-11-10 3:55PM EST | 87.50 | 32.93 | 0.00 | 0.00 | 0.00 | - | 116 | 0 | 0.00% |
| COP250117C00090000 | 2023-12-04 10:18AM EST | 90.00 | 29.97 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| COP250117C00092500 | 2023-10-05 11:36AM EST | 92.50 | 29.55 | 32.60 | 33.75 | 0.00 | - | 1 | 32 | 54.72% |
| COP250117C00095000 | 2023-12-05 11:35AM EST | 95.00 | 25.65 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| COP250117C00097500 | 2023-11-03 12:20PM EST | 97.50 | 29.55 | 24.65 | 25.10 | 0.00 | - | 10 | 1,017 | 41.02% |
| COP250117C00100000 | 2023-11-22 9:34AM EST | 100.00 | 21.40 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| COP250117C00105000 | 2023-11-27 10:32AM EST | 105.00 | 19.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COP250117C00110000 | 2023-12-06 12:50PM EST | 110.00 | 13.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| COP250117C00115000 | 2023-12-06 12:41PM EST | 115.00 | 11.60 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.78% |
| COP250117C00120000 | 2023-12-06 12:44PM EST | 120.00 | 9.65 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 1.56% |
| COP250117C00125000 | 2023-12-06 12:50PM EST | 125.00 | 7.90 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 3.13% |
| COP250117C00130000 | 2023-12-06 1:12PM EST | 130.00 | 6.68 | 0.00 | 0.00 | 0.00 | - | 265 | 0 | 3.13% |
| COP250117C00135000 | 2023-12-06 3:15PM EST | 135.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | 102 | 0 | 3.13% |
| COP250117C00140000 | 2023-12-06 10:02AM EST | 140.00 | 4.67 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| COP250117C00145000 | 2023-12-06 1:02PM EST | 145.00 | 3.48 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| COP250117C00150000 | 2023-12-06 1:02PM EST | 150.00 | 2.82 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| COP250117C00155000 | 2023-12-04 10:57AM EST | 155.00 | 3.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| COP250117C00160000 | 2023-12-06 3:03PM EST | 160.00 | 1.84 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 6.25% |
| COP250117C00165000 | 2023-12-06 11:05AM EST | 165.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 6.25% |
| COP250117C00170000 | 2023-11-29 1:26PM EST | 170.00 | 1.53 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| COP250117C00175000 | 2023-11-27 3:57PM EST | 175.00 | 1.31 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| COP250117C00180000 | 2023-12-06 11:51AM EST | 180.00 | 0.76 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| COP250117C00185000 | 2023-11-07 3:25PM EST | 185.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| COP250117C00190000 | 2023-12-04 1:59PM EST | 190.00 | 0.63 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| COP250117C00195000 | 2023-11-07 11:19AM EST | 195.00 | 0.87 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| COP250117C00200000 | 2023-11-20 12:33PM EST | 200.00 | 0.56 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COP250117P00050000 | 2023-11-30 9:30AM EST | 50.00 | 0.62 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| COP250117P00055000 | 2023-11-09 1:36PM EST | 55.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| COP250117P00060000 | 2023-12-06 9:30AM EST | 60.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| COP250117P00065000 | 2023-12-06 12:31PM EST | 65.00 | 1.27 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| COP250117P00070000 | 2023-12-06 1:23PM EST | 70.00 | 1.71 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| COP250117P00075000 | 2023-12-06 9:30AM EST | 75.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| COP250117P00080000 | 2023-12-06 3:36PM EST | 80.00 | 3.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| COP250117P00085000 | 2023-12-04 11:12AM EST | 85.00 | 3.25 | 0.00 | 0.00 | 0.00 | - | 148 | 0 | 6.25% |
| COP250117P00087500 | 2023-12-06 1:12PM EST | 87.50 | 4.67 | 0.00 | 0.00 | 0.00 | - | 516 | 0 | 6.25% |
| COP250117P00090000 | 2023-12-06 3:50PM EST | 90.00 | 5.02 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 3.13% |
| COP250117P00092500 | 2023-12-05 10:11AM EST | 92.50 | 4.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| COP250117P00095000 | 2023-12-06 3:57PM EST | 95.00 | 6.47 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| COP250117P00097500 | 2023-12-06 3:52PM EST | 97.50 | 7.20 | 0.00 | 0.00 | 0.00 | - | 215 | 0 | 3.13% |
| COP250117P00100000 | 2023-12-05 11:04AM EST | 100.00 | 6.90 | 0.00 | 0.00 | 0.00 | - | 2,101 | 0 | 1.56% |
| COP250117P00105000 | 2023-12-06 12:45PM EST | 105.00 | 10.11 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| COP250117P00110000 | 2023-12-06 12:45PM EST | 110.00 | 12.33 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.20% |
| COP250117P00115000 | 2023-12-05 12:26PM EST | 115.00 | 13.12 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| COP250117P00120000 | 2023-11-30 10:03AM EST | 120.00 | 14.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| COP250117P00125000 | 2023-12-05 10:09AM EST | 125.00 | 18.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COP250117P00130000 | 2023-11-30 10:03AM EST | 130.00 | 20.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| COP250117P00135000 | 2023-11-02 10:46AM EST | 135.00 | 21.70 | 22.40 | 25.70 | 0.00 | - | 3 | 196 | 16.14% |
| COP250117P00140000 | 2023-11-08 12:02PM EST | 140.00 | 29.47 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| COP250117P00150000 | 2023-12-04 9:46AM EST | 150.00 | 36.21 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| COP250117P00155000 | 2023-08-22 12:12PM EST | 155.00 | 39.90 | 38.15 | 39.10 | 0.00 | - | 131 | 131 | 0.00% |
| COP250117P00165000 | 2023-05-16 11:01AM EST | 165.00 | 66.75 | 60.75 | 62.10 | 0.00 | - | 9 | 11 | 46.51% |
| COP250117P00170000 | 2023-04-03 8:30AM EST | 170.00 | 66.55 | 71.65 | 75.20 | 0.00 | - | 1 | 10 | 63.27% |
| COP250117P00175000 | 2023-04-13 9:24AM EST | 175.00 | 66.18 | 74.55 | 77.85 | 0.00 | - | 9 | 9 | 59.97% |
| COP250117P00190000 | 2023-01-12 10:29AM EST | 190.00 | 73.12 | 74.45 | 77.10 | 0.00 | - | 9 | 12 | 0.00% |
| COP250117P00200000 | 2023-06-07 1:11PM EST | 200.00 | 94.50 | 94.65 | 98.95 | 0.00 | - | 12 | 0 | 56.63% |
© 2023 Yahoo. All rights reserved.