Singapore markets closed
Straits Times Index
3,384.29 +20.61 (+0.61%) Nikkei
27,509.46 +107.41 (+0.39%) Hang Seng
21,660.47 -297.89 (-1.36%) FTSE 100
7,901.80 +81.64 (+1.04%) BTC-USD
23,389.38 +61.42 (+0.26%) CMC Crypto 200
535.42 -1.43 (-0.27%)
ConocoPhillips (COP)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor10 February 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COP230210C00108000 | 2023-02-03 3:56PM EST | 108.00 | 2.10 | 2.17 | 2.24 | -1.90 | -47.50% | 95 | 13 | 39.53% |
| COP230210C00109000 | 2023-02-03 3:57PM EST | 109.00 | 1.65 | 1.67 | 1.75 | -2.05 | -55.41% | 162 | 44 | 39.01% |
| COP230210C00110000 | 2023-02-03 3:57PM EST | 110.00 | 1.28 | 1.28 | 1.36 | -1.37 | -51.70% | 164 | 60 | 39.01% |
| COP230210C00111000 | 2023-02-03 3:56PM EST | 111.00 | 0.90 | 0.95 | 1.03 | -1.67 | -64.98% | 71 | 134 | 38.87% |
| COP230210C00112000 | 2023-02-03 3:28PM EST | 112.00 | 0.80 | 0.70 | 0.76 | -1.22 | -60.40% | 284 | 189 | 38.62% |
| COP230210C00113000 | 2023-02-03 3:59PM EST | 113.00 | 0.52 | 0.51 | 0.56 | -1.16 | -69.05% | 139 | 90 | 38.72% |
| COP230210C00114000 | 2023-02-03 3:56PM EST | 114.00 | 0.36 | 0.37 | 0.40 | -0.95 | -72.52% | 112 | 287 | 38.67% |
| COP230210C00115000 | 2023-02-03 3:30PM EST | 115.00 | 0.31 | 0.24 | 0.30 | -0.72 | -69.90% | 124 | 111 | 39.36% |
| COP230210C00116000 | 2023-02-03 1:05PM EST | 116.00 | 0.20 | 0.17 | 0.23 | -0.44 | -68.75% | 63 | 65 | 40.33% |
| COP230210C00117000 | 2023-02-03 3:36PM EST | 117.00 | 0.18 | 0.13 | 0.17 | -0.23 | -56.10% | 290 | 243 | 40.92% |
| COP230210C00118000 | 2023-02-03 3:56PM EST | 118.00 | 0.12 | 0.09 | 0.16 | -0.34 | -73.91% | 157 | 269 | 43.65% |
| COP230210C00119000 | 2023-02-03 3:30PM EST | 119.00 | 0.12 | 0.07 | 0.15 | -0.24 | -66.67% | 31 | 257 | 46.29% |
| COP230210C00120000 | 2023-02-03 3:06PM EST | 120.00 | 0.09 | 0.05 | 0.10 | -0.14 | -60.87% | 35 | 354 | 45.70% |
| COP230210C00121000 | 2023-02-03 3:56PM EST | 121.00 | 0.07 | 0.03 | 0.12 | -0.13 | -65.00% | 44 | 330 | 50.29% |
| COP230210C00122000 | 2023-02-03 3:13PM EST | 122.00 | 0.04 | 0.04 | 0.10 | -0.09 | -69.23% | 387 | 400 | 51.56% |
| COP230210C00123000 | 2023-02-03 12:25PM EST | 123.00 | 0.04 | 0.02 | 0.10 | -0.02 | -33.33% | 3 | 233 | 50.00% |
| COP230210C00124000 | 2023-02-03 3:55PM EST | 124.00 | 0.05 | 0.01 | 0.08 | -0.07 | -58.33% | 30 | 615 | 50.39% |
| COP230210C00125000 | 2023-02-03 2:02PM EST | 125.00 | 0.04 | 0.01 | 0.09 | -0.01 | -20.00% | 13 | 207 | 53.52% |
| COP230210C00126000 | 2023-02-02 10:58AM EST | 126.00 | 0.07 | 0.01 | 0.12 | -0.05 | -41.67% | 1 | 653 | 58.20% |
| COP230210C00127000 | 2023-02-03 12:50PM EST | 127.00 | 0.11 | 0.01 | 0.09 | +0.03 | +37.50% | 15 | 107 | 58.59% |
| COP230210C00128000 | 2023-02-02 10:35AM EST | 128.00 | 0.11 | 0.01 | 0.11 | 0.00 | - | 4 | 320 | 62.50% |
| COP230210C00129000 | 2023-02-02 10:04AM EST | 129.00 | 0.05 | 0.01 | 0.06 | 0.00 | - | 1 | 89 | 60.16% |
| COP230210C00130000 | 2023-02-02 2:36PM EST | 130.00 | 0.03 | 0.00 | 0.11 | 0.00 | - | 72 | 497 | 66.41% |
| COP230210C00131000 | 2023-02-03 10:12AM EST | 131.00 | 0.04 | 0.00 | 0.07 | -0.16 | -80.00% | 1 | 86 | 64.84% |
| COP230210C00132000 | 2023-02-03 9:44AM EST | 132.00 | 0.05 | 0.00 | 0.11 | 0.00 | - | 1 | 34 | 71.09% |
| COP230210C00135000 | 2023-02-01 1:32PM EST | 135.00 | 0.15 | 0.00 | 0.11 | 0.00 | - | 1 | 151 | 77.73% |
| COP230210C00140000 | 2023-01-13 1:21PM EST | 140.00 | 0.29 | 0.00 | 0.08 | 0.00 | - | - | 2 | 85.16% |
Putsfor10 February 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COP230210P00065000 | 2023-01-11 11:08AM EST | 65.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 12 | 131.25% |
| COP230210P00090000 | 2023-02-03 1:42PM EST | 90.00 | 0.03 | 0.01 | 0.10 | -0.02 | -40.00% | 2 | 3 | 67.97% |
| COP230210P00095000 | 2023-02-03 3:23PM EST | 95.00 | 0.07 | 0.06 | 0.11 | -0.03 | -30.00% | 69 | 18 | 54.10% |
| COP230210P00100000 | 2023-02-03 3:58PM EST | 100.00 | 0.24 | 0.21 | 0.25 | +0.02 | +9.09% | 62 | 37 | 45.22% |
| COP230210P00102000 | 2023-02-03 3:30PM EST | 102.00 | 0.39 | 0.39 | 0.44 | +0.14 | +56.00% | 27 | 34 | 43.21% |
| COP230210P00103000 | 2023-02-03 3:47PM EST | 103.00 | 0.55 | 0.53 | 0.58 | +0.05 | +10.00% | 244 | 57 | 42.24% |
| COP230210P00104000 | 2023-02-03 3:40PM EST | 104.00 | 0.70 | 0.70 | 0.75 | +0.21 | +42.86% | 175 | 39 | 41.07% |
| COP230210P00105000 | 2023-02-03 3:55PM EST | 105.00 | 1.00 | 0.93 | 0.98 | +0.39 | +63.93% | 125 | 196 | 40.23% |
| COP230210P00106000 | 2023-02-03 3:57PM EST | 106.00 | 1.32 | 1.21 | 1.27 | +0.63 | +91.30% | 138 | 84 | 39.50% |
| COP230210P00107000 | 2023-02-03 3:57PM EST | 107.00 | 1.69 | 1.56 | 1.62 | +0.69 | +69.00% | 266 | 125 | 38.72% |
| COP230210P00108000 | 2023-02-03 3:57PM EST | 108.00 | 2.13 | 1.97 | 2.06 | +0.89 | +71.77% | 244 | 168 | 38.28% |
| COP230210P00109000 | 2023-02-03 3:53PM EST | 109.00 | 2.65 | 2.50 | 2.56 | +0.71 | +36.60% | 148 | 42 | 37.55% |
| COP230210P00110000 | 2023-02-03 3:56PM EST | 110.00 | 3.21 | 3.05 | 3.20 | +1.33 | +70.74% | 117 | 169 | 38.06% |
| COP230210P00111000 | 2023-02-03 3:16PM EST | 111.00 | 3.85 | 3.75 | 3.95 | +0.95 | +32.76% | 89 | 84 | 39.45% |
| COP230210P00112000 | 2023-02-03 3:54PM EST | 112.00 | 4.73 | 4.40 | 4.70 | +1.88 | +65.96% | 269 | 284 | 39.75% |
| COP230210P00113000 | 2023-02-03 3:54PM EST | 113.00 | 5.59 | 5.10 | 5.55 | +2.09 | +59.71% | 73 | 322 | 41.31% |
| COP230210P00114000 | 2023-02-03 1:57PM EST | 114.00 | 5.80 | 6.00 | 6.45 | +1.70 | +41.46% | 98 | 161 | 43.36% |
| COP230210P00115000 | 2023-02-03 3:13PM EST | 115.00 | 7.15 | 6.90 | 7.35 | +2.25 | +45.92% | 25 | 542 | 44.78% |
| COP230210P00116000 | 2023-02-03 12:16PM EST | 116.00 | 6.69 | 7.75 | 8.30 | +0.59 | +9.67% | 27 | 105 | 47.27% |
| COP230210P00117000 | 2023-02-03 3:36PM EST | 117.00 | 8.85 | 8.70 | 9.25 | +2.70 | +43.90% | 46 | 262 | 49.32% |
| COP230210P00118000 | 2023-02-03 11:44AM EST | 118.00 | 8.21 | 9.65 | 10.25 | +0.66 | +8.74% | 3 | 106 | 53.08% |
| COP230210P00119000 | 2023-02-02 2:07PM EST | 119.00 | 7.10 | 10.65 | 11.25 | -0.60 | -7.79% | 1 | 376 | 56.74% |
| COP230210P00120000 | 2023-02-03 3:34PM EST | 120.00 | 11.74 | 11.60 | 12.25 | +4.22 | +56.12% | 11 | 86 | 60.30% |
| COP230210P00121000 | 2023-02-01 1:44PM EST | 121.00 | 6.25 | 12.65 | 13.20 | 0.00 | - | 10 | 395 | 61.52% |
| COP230210P00122000 | 2023-02-03 12:19PM EST | 122.00 | 12.43 | 13.60 | 14.20 | +7.42 | +148.10% | 4 | 307 | 64.84% |
| COP230210P00123000 | 2023-02-01 3:31PM EST | 123.00 | 6.20 | 14.60 | 15.20 | 0.00 | - | 4 | 59 | 68.07% |
| COP230210P00124000 | 2023-02-01 12:10PM EST | 124.00 | 8.85 | 15.60 | 16.20 | 0.00 | - | 15 | 83 | 71.29% |
| COP230210P00125000 | 2023-02-01 12:05PM EST | 125.00 | 9.40 | 16.60 | 17.20 | 0.00 | - | 5 | 428 | 74.51% |
| COP230210P00126000 | 2023-01-30 10:30AM EST | 126.00 | 6.05 | 17.60 | 18.20 | 0.00 | - | 2 | 49 | 77.54% |
| COP230210P00127000 | 2023-01-18 11:19AM EST | 127.00 | 7.05 | 18.60 | 19.20 | 0.00 | - | 15 | 1 | 80.66% |
| COP230210P00128000 | 2023-01-31 12:19PM EST | 128.00 | 7.58 | 19.60 | 20.20 | 0.00 | - | 2 | 45 | 50.00% |
| COP230210P00129000 | 2023-01-23 1:17PM EST | 129.00 | 7.95 | 20.60 | 21.20 | 0.00 | - | - | 10 | 52.34% |
| COP230210P00130000 | 2023-02-03 3:46PM EST | 130.00 | 22.00 | 21.60 | 22.20 | +13.15 | +148.59% | 1 | 36 | 54.69% |
| COP230210P00131000 | 2023-01-17 10:29AM EST | 131.00 | 10.30 | 22.60 | 23.20 | 0.00 | - | - | 0 | 56.25% |
| COP230210P00135000 | 2023-01-24 10:55AM EST | 135.00 | 16.50 | 26.60 | 27.20 | 0.00 | - | 5 | 5 | 64.06% |
| COP230210P00140000 | 2023-01-26 3:30PM EST | 140.00 | 15.80 | 31.60 | 32.20 | 0.00 | - | - | 55 | 73.44% |
| COP230210P00145000 | 2023-01-26 3:20PM EST | 145.00 | 20.70 | 36.60 | 37.20 | 0.00 | - | - | 5 | 81.25% |
| COP230210P00160000 | 2023-01-26 3:14PM EST | 160.00 | 35.80 | 51.60 | 52.20 | 0.00 | - | - | 5 | 106.25% |
© 2023 Yahoo. All rights reserved.
