Singapore markets closed
Straits Times Index
3,090.31 +17.32 (+0.56%) Nikkei
33,431.51 -55.38 (-0.17%) Hang Seng
16,830.30 -212.58 (-1.25%) FTSE 100
7,529.35 +75.60 (+1.01%) Bitcoin USD
38,850.86 +1,093.20 (+2.90%) CMC Crypto 200
802.57 +11.01 (+1.39%)
ConocoPhillips (COP)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:43PM EST. Market open.
Callsfor1 December 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COP231201C00065000 | 2023-12-01 2:57PM EST | 65.00 | 50.68 | 50.20 | 50.75 | +1.78 | +3.64% | 10 | 10 | 456.25% |
| COP231201C00090000 | 2023-11-17 1:48PM EST | 90.00 | 25.60 | 25.65 | 25.75 | 0.00 | - | 1 | 1 | 281.25% |
| COP231201C00104000 | 2023-11-30 10:24AM EST | 104.00 | 12.25 | 11.60 | 11.75 | 0.00 | - | 1 | 1 | 136.91% |
| COP231201C00105000 | 2023-11-28 1:00PM EST | 105.00 | 10.70 | 10.65 | 10.80 | 0.00 | - | 5 | 6 | 132.81% |
| COP231201C00108000 | 2023-11-30 10:42AM EST | 108.00 | 8.10 | 7.60 | 7.80 | 0.00 | - | 1 | 3 | 99.61% |
| COP231201C00109000 | 2023-11-08 1:08PM EST | 109.00 | 6.18 | 6.60 | 6.80 | 0.00 | - | - | 2 | 89.26% |
| COP231201C00110000 | 2023-11-30 3:43PM EST | 110.00 | 5.32 | 5.60 | 5.80 | 0.00 | - | 23 | 16 | 78.91% |
| COP231201C00111000 | 2023-11-30 2:38PM EST | 111.00 | 4.95 | 4.65 | 4.80 | +0.80 | +19.28% | 1 | 44 | 70.12% |
| COP231201C00112000 | 2023-12-01 12:32PM EST | 112.00 | 4.83 | 3.65 | 3.80 | +1.53 | +46.36% | 129 | 430 | 58.79% |
| COP231201C00113000 | 2023-12-01 2:15PM EST | 113.00 | 3.04 | 2.59 | 2.78 | +0.86 | +39.45% | 9 | 592 | 50.39% |
| COP231201C00114000 | 2023-12-01 3:20PM EST | 114.00 | 1.63 | 1.66 | 1.80 | -0.19 | -10.44% | 50 | 737 | 38.48% |
| COP231201C00115000 | 2023-12-01 2:17PM EST | 115.00 | 1.00 | 0.66 | 0.78 | -0.07 | -6.54% | 1,216 | 2,372 | 22.66% |
| COP231201C00116000 | 2023-12-01 3:24PM EST | 116.00 | 0.04 | 0.02 | 0.03 | -0.32 | -88.89% | 594 | 1,248 | 8.20% |
| COP231201C00117000 | 2023-12-01 2:58PM EST | 117.00 | 0.01 | 0.00 | 0.01 | -0.20 | -95.24% | 142 | 591 | 14.06% |
| COP231201C00118000 | 2023-12-01 3:01PM EST | 118.00 | 0.01 | 0.00 | 0.01 | -0.06 | -85.71% | 137 | 1,484 | 21.09% |
| COP231201C00119000 | 2023-12-01 12:13PM EST | 119.00 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 99 | 484 | 27.34% |
| COP231201C00120000 | 2023-12-01 11:51AM EST | 120.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 39 | 271 | 33.59% |
| COP231201C00121000 | 2023-12-01 1:14PM EST | 121.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 22 | 702 | 39.84% |
| COP231201C00122000 | 2023-12-01 1:43PM EST | 122.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 15 | 294 | 45.31% |
| COP231201C00123000 | 2023-11-28 11:32AM EST | 123.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | 1 | 153 | 51.56% |
| COP231201C00124000 | 2023-11-29 2:06PM EST | 124.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 2 | 446 | 53.13% |
| COP231201C00125000 | 2023-12-01 2:50PM EST | 125.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 5 | 479 | 57.81% |
| COP231201C00126000 | 2023-11-28 2:10PM EST | 126.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 1 | 79 | 62.50% |
| COP231201C00127000 | 2023-11-28 9:30AM EST | 127.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 1 | 24 | 68.75% |
| COP231201C00128000 | 2023-11-27 12:14PM EST | 128.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 14 | 71.88% |
| COP231201C00129000 | 2023-11-30 12:34PM EST | 129.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 49 | 277 | 78.13% |
| COP231201C00130000 | 2023-11-27 11:27AM EST | 130.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 25 | 32 | 81.25% |
| COP231201C00131000 | 2023-11-27 10:36AM EST | 131.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 74 | 87.50% |
| COP231201C00132000 | 2023-11-20 11:14AM EST | 132.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 1 | 417 | 93.75% |
| COP231201C00133000 | 2023-11-24 9:49AM EST | 133.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 2 | 246 | 96.88% |
| COP231201C00134000 | 2023-11-22 3:06PM EST | 134.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 50 | 74 | 100.00% |
| COP231201C00135000 | 2023-12-01 12:49PM EST | 135.00 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 2 | 176 | 106.25% |
| COP231201C00137000 | 2023-10-26 8:30AM EST | 137.00 | 0.40 | 0.00 | 0.02 | 0.00 | - | - | 0 | 123.44% |
| COP231201C00138000 | 2023-11-20 10:18AM EST | 138.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 10 | 118.75% |
| COP231201C00139000 | 2023-10-23 8:45AM EST | 139.00 | 0.59 | 0.00 | 0.00 | 0.00 | - | - | 27 | 50.00% |
| COP231201C00140000 | 2023-11-03 8:55AM EST | 140.00 | 0.06 | 0.00 | 0.01 | 0.00 | - | 2 | 197 | 128.13% |
| COP231201C00145000 | 2023-11-03 8:55AM EST | 145.00 | 0.06 | 0.00 | 0.01 | 0.00 | - | 2 | 5 | 150.00% |
| COP231201C00150000 | 2023-10-13 8:48AM EST | 150.00 | 0.20 | 0.00 | 0.03 | 0.00 | - | - | 15 | 187.50% |
| COP231201C00155000 | 2023-10-30 9:37AM EST | 155.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 5 | 50.00% |
| COP231201C00160000 | 2023-10-30 9:36AM EST | 160.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 6 | 50.00% |
Putsfor1 December 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COP231201P00080000 | 2023-10-30 8:43AM EST | 80.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| COP231201P00090000 | 2023-11-16 1:24PM EST | 90.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 300 | 301 | 162.50% |
| COP231201P00095000 | 2023-11-24 12:20PM EST | 95.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 11 | 131.25% |
| COP231201P00100000 | 2023-11-27 3:54PM EST | 100.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 98 | 98.44% |
| COP231201P00101000 | 2023-11-27 1:54PM EST | 101.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 64 | 93.75% |
| COP231201P00102000 | 2023-11-27 12:14PM EST | 102.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 55 | 87.50% |
| COP231201P00103000 | 2023-11-29 11:44AM EST | 103.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 80 | 70 | 81.25% |
| COP231201P00104000 | 2023-11-29 11:37AM EST | 104.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 12 | 62 | 75.00% |
| COP231201P00105000 | 2023-11-30 3:56PM EST | 105.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 8 | 124 | 68.75% |
| COP231201P00106000 | 2023-11-27 10:42AM EST | 106.00 | 0.07 | 0.00 | 0.01 | 0.00 | - | 1 | 22 | 62.50% |
| COP231201P00107000 | 2023-12-01 9:56AM EST | 107.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 26 | 276 | 56.25% |
| COP231201P00108000 | 2023-11-30 1:26PM EST | 108.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 150 | 196 | 50.00% |
| COP231201P00109000 | 2023-12-01 12:07PM EST | 109.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 6 | 153 | 46.88% |
| COP231201P00110000 | 2023-12-01 11:08AM EST | 110.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 22 | 994 | 40.63% |
| COP231201P00111000 | 2023-12-01 1:38PM EST | 111.00 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 5 | 1,632 | 34.38% |
| COP231201P00112000 | 2023-12-01 10:12AM EST | 112.00 | 0.01 | 0.00 | 0.01 | -0.06 | -85.71% | 17 | 909 | 27.34% |
| COP231201P00113000 | 2023-12-01 3:09PM EST | 113.00 | 0.01 | 0.00 | 0.01 | -0.20 | -95.24% | 113 | 824 | 20.31% |
| COP231201P00114000 | 2023-12-01 11:14AM EST | 114.00 | 0.01 | 0.00 | 0.01 | -0.33 | -97.06% | 13 | 1,082 | 12.89% |
| COP231201P00115000 | 2023-12-01 1:42PM EST | 115.00 | 0.03 | 0.00 | 0.02 | -0.48 | -94.12% | 323 | 891 | 5.86% |
| COP231201P00116000 | 2023-12-01 2:27PM EST | 116.00 | 0.44 | 0.29 | 0.37 | -0.46 | -51.11% | 164 | 413 | 0.00% |
| COP231201P00117000 | 2023-12-01 2:13PM EST | 117.00 | 1.05 | 1.22 | 1.37 | -1.19 | -53.13% | 97 | 240 | 0.00% |
| COP231201P00118000 | 2023-11-29 11:51AM EST | 118.00 | 3.99 | 2.23 | 2.37 | 0.00 | - | 2 | 45 | 0.00% |
| COP231201P00119000 | 2023-12-01 1:06PM EST | 119.00 | 2.39 | 3.15 | 3.35 | -0.43 | -15.25% | 10 | 27 | 0.00% |
| COP231201P00120000 | 2023-12-01 1:18PM EST | 120.00 | 3.90 | 4.15 | 4.35 | -2.00 | -33.90% | 2 | 15 | 0.00% |
| COP231201P00121000 | 2023-11-24 11:25AM EST | 121.00 | 5.25 | 5.20 | 5.40 | 0.00 | - | 5 | 0 | 0.00% |
| COP231201P00122000 | 2023-11-24 9:52AM EST | 122.00 | 5.77 | 6.20 | 6.35 | 0.00 | - | 1 | 2 | 0.00% |
| COP231201P00123000 | 2023-11-29 12:43PM EST | 123.00 | 8.90 | 7.20 | 7.40 | 0.00 | - | 1 | 0 | 0.00% |
| COP231201P00126000 | 2023-10-31 9:34AM EST | 126.00 | 9.40 | 10.30 | 10.70 | 0.00 | - | 2 | 0 | 99.61% |
| COP231201P00127000 | 2023-11-28 12:42PM EST | 127.00 | 11.40 | 11.15 | 11.35 | 0.00 | - | 7 | 0 | 0.00% |
| COP231201P00129000 | 2023-11-28 12:42PM EST | 129.00 | 13.40 | 13.20 | 13.40 | 0.00 | - | 2 | 0 | 0.00% |
| COP231201P00130000 | 2023-10-18 9:10AM EST | 130.00 | 6.81 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| COP231201P00131000 | 2023-10-19 11:04AM EST | 131.00 | 7.35 | 16.00 | 16.80 | 0.00 | - | 2 | 0 | 208.79% |
| COP231201P00133000 | 2023-10-13 12:43PM EST | 133.00 | 9.80 | 17.70 | 18.45 | 0.00 | - | - | 2 | 197.07% |
| COP231201P00155000 | 2023-11-01 1:34PM EST | 155.00 | 37.70 | 39.20 | 39.35 | 0.00 | - | 1 | 0 | 0.00% |
| COP231201P00160000 | 2023-11-01 1:30PM EST | 160.00 | 42.80 | 44.20 | 44.35 | 0.00 | - | 1 | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.