Singapore markets open in 8 hours 40 minutes
Straits Times Index
3,280.10 -7.65 (-0.23%) S&P 500
5,099.96 +51.54 (+1.02%) Dow
38,239.66 +153.86 (+0.40%) Nasdaq
15,927.90 +316.14 (+2.03%) Bitcoin USD
63,493.24 +512.73 (+0.81%) CMC Crypto 200
1,392.25 -4.29 (-0.31%)
ConocoPhillips (COP)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COP260116C00060000 | 2024-01-10 4:04PM EDT | 60.00 | 52.50 | 49.50 | 54.45 | 0.00 | - | - | 10 | 0.00% |
| COP260116C00065000 | 2024-02-14 11:28AM EDT | 65.00 | 47.10 | 54.05 | 59.00 | 0.00 | - | 15 | 1 | 0.00% |
| COP260116C00070000 | 2024-02-20 4:00PM EDT | 70.00 | 42.67 | 53.50 | 56.90 | 0.00 | - | 3 | 2 | 0.00% |
| COP260116C00075000 | 2024-01-19 10:30AM EDT | 75.00 | 35.10 | 39.05 | 40.00 | 0.00 | - | 2 | 67 | 0.00% |
| COP260116C00080000 | 2024-03-22 1:24PM EDT | 80.00 | 46.50 | 50.00 | 55.00 | 0.00 | - | 2 | 100 | 39.24% |
| COP260116C00085000 | 2024-04-19 9:34AM EDT | 85.00 | 48.83 | 48.20 | 51.85 | +0.73 | +1.52% | 8 | 101 | 40.61% |
| COP260116C00090000 | 2024-04-24 3:59PM EDT | 90.00 | 44.52 | 45.20 | 46.30 | 0.00 | - | 1 | 26 | 35.52% |
| COP260116C00095000 | 2024-04-17 2:04PM EDT | 95.00 | 41.02 | 41.15 | 42.70 | 0.00 | - | 7 | 58 | 35.20% |
| COP260116C00100000 | 2024-04-10 9:30AM EDT | 100.00 | 40.03 | 37.15 | 39.05 | 0.00 | - | 40 | 142 | 34.43% |
| COP260116C00105000 | 2024-04-19 3:58PM EDT | 105.00 | 35.13 | 34.20 | 35.45 | 0.00 | - | 5 | 89 | 33.48% |
| COP260116C00110000 | 2024-04-12 12:00PM EDT | 110.00 | 34.45 | 31.05 | 32.30 | 0.00 | - | 1 | 217 | 33.09% |
| COP260116C00115000 | 2024-04-05 1:38PM EDT | 115.00 | 30.97 | 28.15 | 29.10 | 0.00 | - | 3 | 143 | 32.32% |
| COP260116C00120000 | 2024-04-15 1:31PM EDT | 120.00 | 25.99 | 25.10 | 26.40 | 0.00 | - | 1 | 129 | 32.11% |
| COP260116C00125000 | 2024-04-18 12:58PM EDT | 125.00 | 22.45 | 22.10 | 23.65 | 0.00 | - | 1 | 163 | 31.52% |
| COP260116C00130000 | 2024-04-22 9:36AM EDT | 130.00 | 19.50 | 20.45 | 21.10 | 0.00 | - | 1 | 559 | 30.99% |
| COP260116C00135000 | 2024-04-19 9:55AM EDT | 135.00 | 18.40 | 17.45 | 19.10 | 0.00 | - | 2 | 184 | 31.01% |
| COP260116C00140000 | 2024-04-19 12:06PM EDT | 140.00 | 16.43 | 15.75 | 17.00 | 0.00 | - | 1 | 135 | 30.63% |
| COP260116C00145000 | 2024-04-25 9:34AM EDT | 145.00 | 14.22 | 13.85 | 14.70 | 0.00 | - | 4 | 475 | 29.72% |
| COP260116C00150000 | 2024-04-25 9:34AM EDT | 150.00 | 12.50 | 12.40 | 13.05 | 0.00 | - | 2 | 149 | 29.52% |
| COP260116C00155000 | 2024-04-15 12:08PM EDT | 155.00 | 11.95 | 10.85 | 11.40 | 0.00 | - | 5 | 16 | 29.10% |
| COP260116C00160000 | 2024-04-10 1:57PM EDT | 160.00 | 11.25 | 9.55 | 10.10 | 0.00 | - | 10 | 47 | 28.99% |
| COP260116C00165000 | 2024-04-25 2:51PM EDT | 165.00 | 8.45 | 8.25 | 8.80 | 0.00 | - | 1 | 23 | 28.67% |
| COP260116C00170000 | 2024-04-03 2:39PM EDT | 170.00 | 7.50 | 7.25 | 7.75 | 0.00 | - | 2 | 19 | 28.55% |
| COP260116C00175000 | 2024-04-08 3:45PM EDT | 175.00 | 7.50 | 6.30 | 6.75 | 0.00 | - | 2 | 33 | 28.32% |
| COP260116C00180000 | 2024-03-22 12:07PM EDT | 180.00 | 3.35 | 5.25 | 6.20 | 0.00 | - | 2 | 32 | 28.73% |
| COP260116C00185000 | 2024-04-12 11:38AM EDT | 185.00 | 5.85 | 4.75 | 5.15 | 0.00 | - | 1 | 165 | 28.05% |
| COP260116C00190000 | 2024-04-25 9:31AM EDT | 190.00 | 4.30 | 4.05 | 4.55 | 0.00 | - | 1 | 2 | 28.05% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COP260116P00060000 | 2024-04-10 11:28AM EDT | 60.00 | 0.82 | 0.75 | 0.97 | 0.00 | - | 5 | 45 | 36.88% |
| COP260116P00065000 | 2024-04-24 3:46PM EDT | 65.00 | 1.15 | 1.01 | 1.24 | 0.00 | - | 10 | 24 | 35.40% |
| COP260116P00070000 | 2024-04-11 12:38PM EDT | 70.00 | 1.49 | 1.33 | 1.60 | 0.00 | - | 3 | 24 | 34.19% |
| COP260116P00075000 | 2024-04-15 11:13AM EDT | 75.00 | 1.89 | 1.73 | 2.04 | 0.00 | - | 2 | 93 | 33.07% |
| COP260116P00080000 | 2024-04-22 9:30AM EDT | 80.00 | 2.65 | 2.23 | 2.57 | 0.00 | - | 1 | 182 | 32.01% |
| COP260116P00085000 | 2024-04-09 12:55PM EDT | 85.00 | 3.08 | 2.83 | 3.20 | 0.00 | - | 1 | 38 | 30.99% |
| COP260116P00090000 | 2024-04-18 1:40PM EDT | 90.00 | 4.20 | 3.60 | 3.85 | 0.00 | - | 1 | 65 | 29.76% |
| COP260116P00095000 | 2024-04-25 2:24PM EDT | 95.00 | 4.75 | 4.45 | 4.85 | 0.00 | - | 16 | 283 | 29.17% |
| COP260116P00100000 | 2024-04-25 2:29PM EDT | 100.00 | 5.80 | 5.50 | 5.85 | 0.00 | - | 17 | 1,475 | 28.23% |
| COP260116P00105000 | 2024-04-22 12:18PM EDT | 105.00 | 7.40 | 6.70 | 7.10 | 0.00 | - | 2 | 294 | 27.52% |
| COP260116P00110000 | 2024-04-04 2:34PM EDT | 110.00 | 8.08 | 8.10 | 8.55 | 0.00 | - | 1 | 209 | 26.86% |
| COP260116P00115000 | 2024-04-17 2:44PM EDT | 115.00 | 10.80 | 9.70 | 10.10 | 0.00 | - | 1 | 167 | 26.06% |
| COP260116P00120000 | 2024-04-04 12:30PM EDT | 120.00 | 11.00 | 11.50 | 12.00 | 0.00 | - | 1 | 250 | 25.51% |
| COP260116P00125000 | 2024-04-10 10:59AM EDT | 125.00 | 12.71 | 13.45 | 14.00 | 0.00 | - | 7 | 246 | 24.80% |
| COP260116P00130000 | 2024-04-10 10:59AM EDT | 130.00 | 14.71 | 15.65 | 16.15 | 0.00 | - | 7 | 493 | 23.99% |
| COP260116P00135000 | 2024-04-01 3:51PM EDT | 135.00 | 18.85 | 17.95 | 18.65 | 0.00 | - | 10 | 265 | 23.38% |
| COP260116P00140000 | 2024-04-12 10:21AM EDT | 140.00 | 19.82 | 20.65 | 21.40 | 0.00 | - | 1 | 40 | 22.80% |
| COP260116P00145000 | 2024-04-12 10:21AM EDT | 145.00 | 22.47 | 23.50 | 24.25 | 0.00 | - | 1 | 34 | 22.03% |
| COP260116P00150000 | 2023-12-26 11:42AM EDT | 150.00 | 36.47 | 39.25 | 41.20 | 0.00 | - | 5 | 5 | 41.91% |
| COP260116P00175000 | 2023-12-05 11:37AM EDT | 175.00 | 60.10 | 57.50 | 61.40 | 0.00 | - | - | 0 | 44.12% |
© 2024 Yahoo. All rights reserved.