Singapore markets closed
Straits Times Index
3,294.86 +0.04 (+0.00%) Nikkei
27,522.26 -250.67 (-0.90%) Hang Seng
24,965.55 +13.20 (+0.05%) FTSE 100
7,494.13 -90.88 (-1.20%) BTC-USD
34,953.90 -1,568.95 (-4.30%) CMC Crypto 200
870.86 +628.18 (+258.85%)
ConocoPhillips (COP)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor28 January 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COP220128C00058000 | 2022-01-18 12:01AM EST | 58.00 | 22.85 | 23.25 | 26.25 | 0.00 | - | - | 2 | 116.41% |
| COP220128C00059000 | 2022-01-18 12:01AM EST | 59.00 | 21.85 | 22.00 | 25.50 | 0.00 | - | - | 1 | 110.94% |
| COP220128C00065000 | 2022-01-19 12:43PM EST | 65.00 | 22.22 | 16.30 | 18.55 | 0.00 | - | 1 | 0 | 157.03% |
| COP220128C00067000 | 2021-12-20 9:42AM EST | 67.00 | 3.00 | 19.30 | 20.20 | 0.00 | - | - | 1 | 262.89% |
| COP220128C00068000 | 2022-01-11 10:00AM EST | 68.00 | 13.20 | 14.10 | 16.60 | 0.00 | - | 1 | 7 | 124.32% |
| COP220128C00069000 | 2021-12-22 10:52AM EST | 69.00 | 4.00 | 12.85 | 15.70 | 0.00 | - | - | 2 | 113.28% |
| COP220128C00070000 | 2022-01-07 1:23PM EST | 70.00 | 11.04 | 12.10 | 14.45 | 0.00 | - | 6 | 11 | 106.45% |
| COP220128C00071000 | 2022-01-03 10:10AM EST | 71.00 | 3.95 | 11.05 | 13.50 | 0.00 | - | 1 | 21 | 99.71% |
| COP220128C00072000 | 2022-01-07 10:50AM EST | 72.00 | 8.30 | 10.10 | 12.50 | 0.00 | - | 14 | 15 | 94.24% |
| COP220128C00073000 | 2022-01-21 3:44PM EST | 73.00 | 10.07 | 9.35 | 11.05 | -3.33 | -24.85% | 9 | 91 | 82.62% |
| COP220128C00074000 | 2022-01-21 9:39AM EST | 74.00 | 10.24 | 8.40 | 10.45 | -1.61 | -13.59% | 1 | 7 | 86.04% |
| COP220128C00075000 | 2022-01-20 2:33PM EST | 75.00 | 7.50 | 7.65 | 9.40 | -4.84 | -39.22% | 2 | 1,874 | 82.81% |
| COP220128C00076000 | 2022-01-21 2:17PM EST | 76.00 | 7.67 | 6.70 | 7.45 | -1.08 | -12.34% | 62 | 58 | 57.13% |
| COP220128C00077000 | 2022-01-20 9:44AM EST | 77.00 | 9.50 | 4.95 | 7.15 | 0.00 | - | 6 | 83 | 87.89% |
| COP220128C00078000 | 2022-01-21 12:49PM EST | 78.00 | 5.90 | 5.10 | 6.35 | -2.65 | -30.99% | 1 | 20 | 66.80% |
| COP220128C00079000 | 2022-01-21 10:42AM EST | 79.00 | 4.95 | 3.50 | 4.75 | -4.10 | -45.30% | 15 | 149 | 59.38% |
| COP220128C00080000 | 2022-01-21 3:29PM EST | 80.00 | 3.40 | 3.20 | 3.80 | 0.00 | - | 32 | 135 | 52.25% |
| COP220128C00081000 | 2022-01-21 2:26PM EST | 81.00 | 3.40 | 2.14 | 4.60 | -3.05 | -47.29% | 3 | 145 | 57.67% |
| COP220128C00082000 | 2022-01-21 3:47PM EST | 82.00 | 2.46 | 2.18 | 2.64 | -2.19 | -47.10% | 141 | 338 | 53.71% |
| COP220128C00083000 | 2022-01-21 3:24PM EST | 83.00 | 1.83 | 1.53 | 2.00 | -2.13 | -53.79% | 857 | 56 | 50.44% |
| COP220128C00084000 | 2022-01-21 3:53PM EST | 84.00 | 1.42 | 1.25 | 1.54 | -2.43 | -63.12% | 78 | 62 | 49.71% |
| COP220128C00085000 | 2022-01-21 3:50PM EST | 85.00 | 1.02 | 0.96 | 1.27 | -2.56 | -71.51% | 861 | 1,220 | 51.90% |
| COP220128C00086000 | 2022-01-21 2:37PM EST | 86.00 | 0.85 | 0.64 | 0.92 | -2.02 | -70.38% | 49 | 45 | 50.49% |
| COP220128C00087000 | 2022-01-21 3:11PM EST | 87.00 | 0.52 | 0.34 | 0.59 | -1.53 | -74.63% | 34 | 93 | 47.46% |
| COP220128C00088000 | 2022-01-21 3:16PM EST | 88.00 | 0.38 | 0.22 | 0.43 | -0.55 | -59.14% | 65 | 318 | 47.90% |
| COP220128C00089000 | 2022-01-21 3:16PM EST | 89.00 | 0.22 | 0.22 | 0.30 | -0.65 | -74.71% | 81 | 108 | 47.85% |
| COP220128C00090000 | 2022-01-21 3:34PM EST | 90.00 | 0.16 | 0.15 | 0.23 | -0.68 | -80.95% | 120 | 111 | 49.22% |
| COP220128C00091000 | 2022-01-21 3:31PM EST | 91.00 | 0.10 | 0.10 | 0.15 | -0.38 | -79.17% | 17 | 17 | 48.83% |
| COP220128C00092000 | 2022-01-21 12:34PM EST | 92.00 | 0.15 | 0.04 | 0.20 | -0.35 | -70.00% | 34 | 136 | 50.59% |
| COP220128C00093000 | 2022-01-21 1:17PM EST | 93.00 | 0.09 | 0.04 | 0.16 | -0.14 | -60.87% | 852 | 17 | 52.73% |
| COP220128C00094000 | 2022-01-21 10:36AM EST | 94.00 | 0.09 | 0.01 | 0.20 | -0.19 | -67.86% | 16 | 25 | 57.03% |
| COP220128C00095000 | 2022-01-21 9:56AM EST | 95.00 | 0.08 | 0.01 | 0.21 | -0.09 | -52.94% | 10 | 34 | 61.33% |
| COP220128C00096000 | 2022-01-20 3:39PM EST | 96.00 | 0.11 | 0.14 | 0.00 | 0.00 | - | - | 0 | 60.16% |
Putsfor28 January 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COP220128P00055000 | 2021-12-13 9:59AM EST | 55.00 | 0.30 | 0.00 | 0.08 | 0.00 | - | 3 | 3 | 136.72% |
| COP220128P00058000 | 2021-12-20 3:48PM EST | 58.00 | 0.65 | 0.00 | 0.01 | 0.00 | - | - | 9 | 96.88% |
| COP220128P00060000 | 2021-12-23 2:47PM EST | 60.00 | 0.34 | 0.00 | 0.01 | 0.00 | - | 2 | 61 | 87.50% |
| COP220128P00061000 | 2021-12-28 9:30AM EST | 61.00 | 0.31 | 0.00 | 0.03 | 0.00 | - | 3 | 3 | 93.75% |
| COP220128P00062000 | 2021-12-29 3:36PM EST | 62.00 | 0.27 | 0.00 | 0.01 | 0.00 | - | 5 | 96 | 78.13% |
| COP220128P00063000 | 2022-01-12 9:52AM EST | 63.00 | 0.05 | 0.00 | 0.03 | 0.00 | - | 1 | 58 | 84.38% |
| COP220128P00064000 | 2022-01-21 12:00PM EST | 64.00 | 0.01 | 0.00 | 0.03 | -0.21 | -95.45% | 225 | 50 | 79.69% |
| COP220128P00065000 | 2022-01-19 11:23AM EST | 65.00 | 0.04 | 0.00 | 0.04 | 0.00 | - | 11 | 142 | 78.13% |
| COP220128P00066000 | 2022-01-20 11:45AM EST | 66.00 | 0.04 | 0.01 | 0.12 | 0.00 | - | 1 | 41 | 86.72% |
| COP220128P00067000 | 2022-01-12 12:07PM EST | 67.00 | 0.08 | 0.01 | 0.20 | 0.00 | - | 1 | 111 | 88.67% |
| COP220128P00068000 | 2022-01-18 10:22AM EST | 68.00 | 0.06 | 0.02 | 0.11 | 0.00 | - | 30 | 106 | 76.95% |
| COP220128P00069000 | 2022-01-21 2:49PM EST | 69.00 | 0.05 | 0.02 | 0.20 | -0.11 | -68.75% | 1 | 93 | 78.71% |
| COP220128P00070000 | 2022-01-21 3:59PM EST | 70.00 | 0.08 | 0.04 | 0.12 | +0.02 | +33.33% | 101 | 126 | 69.53% |
| COP220128P00071000 | 2022-01-20 11:45AM EST | 71.00 | 0.20 | 0.05 | 0.15 | 0.00 | - | 1 | 69 | 67.19% |
| COP220128P00072000 | 2022-01-21 12:34PM EST | 72.00 | 0.10 | 0.09 | 0.14 | +0.01 | +11.11% | 40 | 133 | 63.67% |
| COP220128P00073000 | 2022-01-21 1:46PM EST | 73.00 | 0.12 | 0.07 | 0.30 | +0.03 | +33.33% | 14 | 38 | 64.65% |
| COP220128P00074000 | 2022-01-21 11:28AM EST | 74.00 | 0.13 | 0.14 | 0.30 | +0.02 | +18.18% | 1 | 108 | 61.52% |
| COP220128P00075000 | 2022-01-21 3:41PM EST | 75.00 | 0.25 | 0.18 | 0.33 | +0.03 | +13.64% | 11 | 31 | 57.91% |
| COP220128P00076000 | 2022-01-21 3:23PM EST | 76.00 | 0.31 | 0.27 | 0.34 | +0.15 | +93.75% | 6 | 23 | 54.59% |
| COP220128P00077000 | 2022-01-21 3:37PM EST | 77.00 | 0.42 | 0.30 | 0.50 | +0.29 | +223.08% | 25 | 24 | 52.73% |
| COP220128P00078000 | 2022-01-21 3:26PM EST | 78.00 | 0.56 | 0.37 | 0.55 | +0.42 | +300.00% | 5 | 53 | 51.76% |
| COP220128P00079000 | 2022-01-21 10:49AM EST | 79.00 | 0.73 | 0.49 | 0.87 | +0.57 | +356.25% | 18 | 53 | 54.64% |
| COP220128P00080000 | 2022-01-21 3:37PM EST | 80.00 | 0.99 | 0.81 | 1.06 | +0.62 | +167.57% | 7 | 33 | 51.71% |
| COP220128P00081000 | 2022-01-21 3:52PM EST | 81.00 | 1.26 | 1.02 | 1.34 | +0.81 | +180.00% | 48 | 151 | 49.90% |
| COP220128P00082000 | 2022-01-21 3:41PM EST | 82.00 | 1.62 | 1.37 | 1.70 | +1.22 | +305.00% | 204 | 469 | 48.44% |
| COP220128P00083000 | 2022-01-21 3:44PM EST | 83.00 | 1.92 | 1.81 | 2.22 | +1.09 | +131.33% | 40 | 79 | 49.02% |
| COP220128P00084000 | 2022-01-21 3:44PM EST | 84.00 | 2.57 | 2.35 | 2.83 | +1.77 | +221.25% | 167 | 501 | 49.95% |
| COP220128P00085000 | 2022-01-21 3:11PM EST | 85.00 | 3.31 | 2.98 | 3.60 | +1.68 | +103.07% | 174 | 221 | 53.17% |
| COP220128P00086000 | 2022-01-21 1:49PM EST | 86.00 | 4.25 | 3.35 | 4.70 | +2.86 | +205.76% | 10 | 41 | 63.87% |
| COP220128P00087000 | 2022-01-21 1:03PM EST | 87.00 | 4.17 | 3.70 | 5.95 | +1.53 | +57.95% | 4 | 258 | 78.13% |
| COP220128P00088000 | 2022-01-21 2:17PM EST | 88.00 | 5.04 | 5.05 | 7.00 | +2.15 | +74.39% | 1 | 42 | 58.79% |
| COP220128P00089000 | 2022-01-18 10:58AM EST | 89.00 | 3.15 | 4.95 | 6.05 | 0.00 | - | - | 0 | 0.00% |
| COP220128P00090000 | 2022-01-21 10:07AM EST | 90.00 | 7.04 | 5.85 | 8.70 | +3.79 | +116.62% | 6 | 7 | 92.14% |
| COP220128P00091000 | 2022-01-21 9:31AM EST | 91.00 | 6.60 | 7.70 | 7.85 | +2.47 | +59.81% | - | 0 | 0.00% |
© 2022 Yahoo. All rights reserved.
