Singapore markets close in 6 hours 49 minutes
Straits Times Index
3,127.08 -7.79 (-0.25%) Nikkei
26,567.10 -237.50 (-0.89%) Hang Seng
22,002.50 +5.61 (+0.03%) FTSE 100
7,312.32 -11.09 (-0.15%) BTC-USD
20,043.38 -290.27 (-1.43%) CMC Crypto 200
429.89 -9.77 (-2.22%)
ConocoPhillips (COP)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor1 July 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COP220701C00055000 | 2022-06-27 10:28AM EDT | 55.00 | 37.60 | 36.15 | 36.85 | 0.00 | - | - | 9 | 285.94% |
| COP220701C00078000 | 2022-06-23 3:02PM EDT | 78.00 | 9.65 | 13.20 | 13.70 | 0.00 | - | - | 1 | 140.63% |
| COP220701C00079000 | 2022-06-23 11:37AM EDT | 79.00 | 10.90 | 12.25 | 12.65 | 0.00 | - | - | 2 | 125.00% |
| COP220701C00080000 | 2022-06-24 3:01PM EDT | 80.00 | 11.13 | 11.20 | 11.70 | 0.00 | - | 10 | 7 | 122.46% |
| COP220701C00081000 | 2022-06-23 2:39PM EDT | 81.00 | 7.45 | 10.30 | 10.80 | 0.00 | - | - | 23 | 92.58% |
| COP220701C00082000 | 2022-06-24 2:00PM EDT | 82.00 | 8.80 | 9.20 | 9.70 | 0.00 | - | 14 | 64 | 104.49% |
| COP220701C00083000 | 2022-06-24 2:04PM EDT | 83.00 | 7.80 | 8.25 | 8.75 | 0.00 | - | 11 | 82 | 66.80% |
| COP220701C00084000 | 2022-06-27 10:33AM EDT | 84.00 | 9.25 | 7.30 | 7.75 | -0.30 | -3.14% | 1 | 83 | 64.84% |
| COP220701C00085000 | 2022-06-28 2:37PM EDT | 85.00 | 9.96 | 6.40 | 6.95 | +1.06 | +11.91% | 1 | 28 | 75.20% |
| COP220701C00086000 | 2022-06-28 9:49AM EDT | 86.00 | 9.84 | 5.50 | 5.85 | 0.00 | - | 3 | 101 | 66.02% |
| COP220701C00087000 | 2022-06-27 11:36AM EDT | 87.00 | 6.88 | 4.65 | 5.05 | 0.00 | - | 26 | 93 | 68.65% |
| COP220701C00088000 | 2022-06-28 10:35AM EDT | 88.00 | 7.70 | 3.85 | 4.10 | 0.00 | - | 3 | 105 | 64.84% |
| COP220701C00089000 | 2022-06-28 9:30AM EDT | 89.00 | 5.80 | 3.05 | 3.35 | 0.00 | - | 1 | 59 | 63.57% |
| COP220701C00090000 | 2022-06-29 3:54PM EDT | 90.00 | 2.51 | 2.41 | 2.61 | -3.84 | -60.47% | 17 | 153 | 62.70% |
| COP220701C00091000 | 2022-06-29 3:39PM EDT | 91.00 | 2.05 | 1.82 | 1.98 | -2.45 | -54.44% | 9 | 164 | 61.62% |
| COP220701C00092000 | 2022-06-29 3:58PM EDT | 92.00 | 1.40 | 1.32 | 1.50 | -1.80 | -56.25% | 41 | 324 | 61.52% |
| COP220701C00093000 | 2022-06-29 3:37PM EDT | 93.00 | 1.08 | 0.93 | 1.07 | -1.97 | -64.59% | 130 | 365 | 60.84% |
| COP220701C00094000 | 2022-06-29 3:36PM EDT | 94.00 | 0.76 | 0.63 | 0.73 | -1.90 | -71.43% | 45 | 282 | 60.16% |
| COP220701C00095000 | 2022-06-29 3:59PM EDT | 95.00 | 0.43 | 0.43 | 0.49 | -1.59 | -78.71% | 169 | 214 | 60.45% |
| COP220701C00096000 | 2022-06-29 3:59PM EDT | 96.00 | 0.29 | 0.29 | 0.32 | -1.21 | -80.67% | 117 | 242 | 60.94% |
| COP220701C00097000 | 2022-06-29 3:59PM EDT | 97.00 | 0.19 | 0.19 | 0.22 | -0.80 | -80.81% | 173 | 296 | 62.01% |
| COP220701C00098000 | 2022-06-29 2:35PM EDT | 98.00 | 0.21 | 0.07 | 0.15 | -0.54 | -72.00% | 49 | 265 | 60.16% |
| COP220701C00099000 | 2022-06-29 2:30PM EDT | 99.00 | 0.15 | 0.03 | 0.16 | -0.18 | -54.55% | 19 | 250 | 64.84% |
| COP220701C00100000 | 2022-06-29 3:01PM EDT | 100.00 | 0.09 | 0.05 | 0.15 | -0.21 | -70.00% | 100 | 875 | 72.27% |
| COP220701C00101000 | 2022-06-29 3:47PM EDT | 101.00 | 0.05 | 0.02 | 0.12 | -0.12 | -70.59% | 2 | 81 | 73.44% |
| COP220701C00102000 | 2022-06-29 10:34AM EDT | 102.00 | 0.08 | 0.03 | 0.08 | -0.07 | -46.67% | 31 | 126 | 76.17% |
| COP220701C00103000 | 2022-06-29 2:06PM EDT | 103.00 | 0.05 | 0.02 | 0.05 | -0.09 | -64.29% | 4 | 56 | 76.56% |
| COP220701C00104000 | 2022-06-28 10:43AM EDT | 104.00 | 0.08 | 0.02 | 0.07 | 0.00 | - | 11 | 70 | 84.38% |
| COP220701C00105000 | 2022-06-29 2:07PM EDT | 105.00 | 0.04 | 0.02 | 0.04 | -0.01 | -20.00% | 5 | 97 | 84.38% |
| COP220701C00106000 | 2022-06-17 9:35AM EDT | 106.00 | 1.90 | 0.02 | 0.04 | 0.00 | - | 1 | 37 | 89.84% |
| COP220701C00107000 | 2022-06-29 3:56PM EDT | 107.00 | 0.02 | 0.02 | 0.03 | 0.00 | - | 8 | 1,020 | 92.19% |
| COP220701C00108000 | 2022-06-27 1:12PM EDT | 108.00 | 0.03 | 0.01 | 0.03 | 0.00 | - | 6 | 75 | 93.75% |
| COP220701C00109000 | 2022-06-29 12:45PM EDT | 109.00 | 0.01 | 0.00 | 0.03 | -0.02 | -66.67% | 1 | 72 | 95.31% |
| COP220701C00110000 | 2022-06-29 2:53PM EDT | 110.00 | 0.02 | 0.00 | 0.04 | +0.01 | +100.00% | 7 | 150 | 103.13% |
| COP220701C00111000 | 2022-06-27 1:38PM EDT | 111.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 34 | 38 | 107.81% |
| COP220701C00112000 | 2022-06-23 2:41PM EDT | 112.00 | 0.06 | 0.00 | 0.03 | 0.00 | - | 50 | 69 | 107.81% |
| COP220701C00113000 | 2022-06-24 2:23PM EDT | 113.00 | 0.06 | 0.00 | 0.03 | 0.00 | - | 1 | 38 | 112.50% |
| COP220701C00114000 | 2022-06-21 12:13PM EDT | 114.00 | 0.02 | 0.00 | 0.03 | -0.13 | -86.67% | 1 | 45 | 117.19% |
| COP220701C00115000 | 2022-06-29 2:53PM EDT | 115.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 1 | 68 | 106.25% |
| COP220701C00116000 | 2022-06-27 10:08AM EDT | 116.00 | 0.11 | 0.00 | 0.03 | 0.00 | - | 1 | 37 | 125.00% |
| COP220701C00117000 | 2022-06-24 2:31PM EDT | 117.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 72 | 143 | 115.63% |
| COP220701C00118000 | 2022-06-24 10:39AM EDT | 118.00 | 0.05 | 0.00 | 0.03 | 0.00 | - | 1 | 33 | 132.81% |
| COP220701C00119000 | 2022-06-17 11:10AM EDT | 119.00 | 0.22 | 0.00 | 0.03 | 0.00 | - | 4 | 20 | 135.94% |
| COP220701C00120000 | 2022-06-29 12:57PM EDT | 120.00 | 0.01 | 0.00 | 0.03 | -0.01 | -50.00% | 5 | 193 | 140.63% |
| COP220701C00121000 | 2022-06-29 9:56AM EDT | 121.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 56 | 131.25% |
| COP220701C00122000 | 2022-06-24 3:47PM EDT | 122.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | 12 | 78 | 146.88% |
| COP220701C00123000 | 2022-06-24 1:58PM EDT | 123.00 | 0.06 | 0.00 | 0.03 | 0.00 | - | 4 | 15 | 151.56% |
| COP220701C00124000 | 2022-06-27 1:09PM EDT | 124.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | 1 | 18 | 154.69% |
| COP220701C00125000 | 2022-06-23 12:08PM EDT | 125.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 10 | 65 | 159.38% |
| COP220701C00126000 | 2022-06-28 11:09AM EDT | 126.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 9 | 27 | 162.50% |
| COP220701C00127000 | 2022-06-28 12:10PM EDT | 127.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 98 | 165.63% |
| COP220701C00128000 | 2022-06-24 11:35AM EDT | 128.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 35 | 32 | 168.75% |
| COP220701C00129000 | 2022-06-27 1:09PM EDT | 129.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 1 | 194 | 171.88% |
| COP220701C00130000 | 2022-06-29 10:55AM EDT | 130.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 14 | 168 | 156.25% |
| COP220701C00131000 | 2022-06-24 10:52AM EDT | 131.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 11 | 30 | 162.50% |
| COP220701C00132000 | 2022-06-29 10:56AM EDT | 132.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 100 | 162.50% |
| COP220701C00133000 | 2022-06-28 11:51AM EDT | 133.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 52 | 168.75% |
| COP220701C00134000 | 2022-06-24 11:31AM EDT | 134.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 36 | 59 | 189.06% |
| COP220701C00135000 | 2022-06-24 11:31AM EDT | 135.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 100 | 161 | 175.00% |
| COP220701C00140000 | 2022-06-08 1:07PM EDT | 140.00 | 0.50 | 0.00 | 0.01 | 0.00 | - | - | 21 | 187.50% |
| COP220701C00145000 | 2022-06-21 11:21AM EDT | 145.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | - | 5 | 200.00% |
| COP220701C00150000 | 2022-06-21 11:32AM EDT | 150.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | - | 10 | 212.50% |
Putsfor1 July 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COP220701P00065000 | 2022-06-21 10:21AM EDT | 65.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | - | 5 | 156.25% |
| COP220701P00070000 | 2022-06-24 9:30AM EDT | 70.00 | 0.11 | 0.00 | 0.08 | 0.00 | - | 1 | 19 | 160.94% |
| COP220701P00071000 | 2022-06-23 3:39PM EDT | 71.00 | 0.18 | 0.00 | 0.08 | 0.00 | - | - | 22 | 153.13% |
| COP220701P00072000 | 2022-06-28 3:42PM EDT | 72.00 | 0.01 | 0.00 | 0.09 | 0.00 | - | 1 | 1 | 147.66% |
| COP220701P00073000 | 2022-06-27 11:05AM EDT | 73.00 | 0.01 | 0.00 | 0.09 | 0.00 | - | 10 | 14 | 140.63% |
| COP220701P00074000 | 2022-06-22 1:54PM EDT | 74.00 | 0.10 | 0.00 | 0.09 | 0.00 | - | - | 9 | 132.81% |
| COP220701P00075000 | 2022-06-28 12:43PM EDT | 75.00 | 0.01 | 0.00 | 0.12 | 0.00 | - | 2 | 40 | 131.25% |
| COP220701P00076000 | 2022-06-27 9:42AM EDT | 76.00 | 0.10 | 0.00 | 0.13 | 0.00 | - | - | 2 | 125.00% |
| COP220701P00077000 | 2022-06-28 12:55PM EDT | 77.00 | 0.01 | 0.00 | 0.08 | 0.00 | - | 20 | 66 | 109.38% |
| COP220701P00078000 | 2022-06-28 9:30AM EDT | 78.00 | 0.01 | 0.00 | 0.08 | 0.00 | - | 1 | 10 | 101.56% |
| COP220701P00079000 | 2022-06-27 10:50AM EDT | 79.00 | 0.06 | 0.00 | 0.16 | 0.00 | - | 2 | 26 | 105.86% |
| COP220701P00080000 | 2022-06-28 9:51AM EDT | 80.00 | 0.02 | 0.00 | 0.07 | 0.00 | - | 4 | 119 | 85.94% |
| COP220701P00081000 | 2022-06-28 9:51AM EDT | 81.00 | 0.02 | 0.00 | 0.11 | 0.00 | - | 1 | 6 | 85.16% |
| COP220701P00082000 | 2022-06-27 3:38PM EDT | 82.00 | 0.08 | 0.01 | 0.11 | 0.00 | - | 2 | 50 | 78.91% |
| COP220701P00083000 | 2022-06-29 3:57PM EDT | 83.00 | 0.05 | 0.05 | 0.06 | +0.03 | +150.00% | 14 | 99 | 70.31% |
| COP220701P00084000 | 2022-06-28 11:21AM EDT | 84.00 | 0.03 | 0.03 | 0.16 | 0.00 | - | 1 | 23 | 69.92% |
| COP220701P00085000 | 2022-06-29 3:58PM EDT | 85.00 | 0.15 | 0.14 | 0.18 | +0.12 | +400.00% | 261 | 125 | 69.73% |
| COP220701P00086000 | 2022-06-29 3:57PM EDT | 86.00 | 0.22 | 0.22 | 0.25 | +0.17 | +340.00% | 171 | 17 | 67.68% |
| COP220701P00087000 | 2022-06-29 3:56PM EDT | 87.00 | 0.30 | 0.32 | 0.38 | +0.19 | +172.73% | 12 | 140 | 66.21% |
| COP220701P00088000 | 2022-06-29 3:57PM EDT | 88.00 | 0.51 | 0.47 | 0.55 | +0.33 | +183.33% | 87 | 150 | 64.65% |
| COP220701P00089000 | 2022-06-29 3:48PM EDT | 89.00 | 0.70 | 0.68 | 0.79 | +0.42 | +150.00% | 112 | 270 | 63.38% |
| COP220701P00090000 | 2022-06-29 3:57PM EDT | 90.00 | 1.04 | 0.98 | 1.11 | +0.66 | +173.68% | 208 | 151 | 62.50% |
| COP220701P00091000 | 2022-06-29 3:45PM EDT | 91.00 | 1.35 | 1.36 | 1.50 | +0.85 | +170.00% | 288 | 1,084 | 61.23% |
| COP220701P00092000 | 2022-06-29 3:58PM EDT | 92.00 | 1.90 | 1.83 | 2.04 | +1.16 | +156.76% | 168 | 204 | 60.94% |
| COP220701P00093000 | 2022-06-29 3:49PM EDT | 93.00 | 2.50 | 2.42 | 2.64 | +1.42 | +131.48% | 87 | 184 | 60.45% |
| COP220701P00094000 | 2022-06-29 3:29PM EDT | 94.00 | 2.47 | 3.10 | 3.30 | +1.00 | +68.03% | 108 | 118 | 59.28% |
| COP220701P00095000 | 2022-06-29 3:27PM EDT | 95.00 | 3.11 | 3.75 | 4.15 | +1.31 | +72.78% | 64 | 121 | 57.81% |
| COP220701P00096000 | 2022-06-29 3:19PM EDT | 96.00 | 3.93 | 4.55 | 5.00 | +1.08 | +37.89% | 74 | 113 | 56.25% |
| COP220701P00097000 | 2022-06-29 1:13PM EDT | 97.00 | 4.60 | 5.60 | 5.85 | +1.78 | +63.12% | 27 | 232 | 60.35% |
| COP220701P00098000 | 2022-06-29 11:29AM EDT | 98.00 | 6.10 | 6.55 | 6.90 | +2.06 | +50.99% | 1 | 212 | 67.97% |
| COP220701P00099000 | 2022-06-29 11:03AM EDT | 99.00 | 6.00 | 7.35 | 7.80 | +0.85 | +16.50% | 50 | 97 | 54.30% |
| COP220701P00100000 | 2022-06-29 2:31PM EDT | 100.00 | 7.45 | 8.45 | 8.90 | +1.80 | +31.86% | 26 | 236 | 76.76% |
| COP220701P00101000 | 2022-06-29 2:30PM EDT | 101.00 | 8.39 | 9.30 | 9.75 | +1.84 | +28.09% | 5 | 244 | 91.80% |
| COP220701P00102000 | 2022-06-29 2:30PM EDT | 102.00 | 9.31 | 10.35 | 10.80 | +1.71 | +22.50% | 3 | 32 | 71.09% |
| COP220701P00103000 | 2022-06-24 3:08PM EDT | 103.00 | 12.40 | 11.40 | 11.75 | 0.00 | - | 31 | 114 | 76.56% |
| COP220701P00104000 | 2022-06-28 12:29PM EDT | 104.00 | 8.70 | 12.40 | 12.80 | 0.00 | - | 54 | 82 | 88.28% |
| COP220701P00105000 | 2022-06-29 1:12PM EDT | 105.00 | 12.25 | 13.35 | 13.70 | +0.80 | +6.99% | 13 | 67 | 111.72% |
| COP220701P00106000 | 2022-06-28 10:31AM EDT | 106.00 | 10.25 | 14.40 | 14.75 | 0.00 | - | 7 | 39 | 91.41% |
| COP220701P00107000 | 2022-06-29 9:41AM EDT | 107.00 | 10.90 | 15.20 | 15.80 | -0.38 | -3.37% | 11 | 54 | 136.72% |
| COP220701P00108000 | 2022-06-27 10:23AM EDT | 108.00 | 15.35 | 16.40 | 16.85 | 0.00 | - | 10 | 23 | 115.63% |
| COP220701P00109000 | 2022-06-29 12:39PM EDT | 109.00 | 16.35 | 17.40 | 17.90 | +2.68 | +19.60% | 7 | 8 | 126.56% |
| COP220701P00110000 | 2022-06-28 2:18PM EDT | 110.00 | 16.10 | 18.20 | 18.85 | 0.00 | - | 7 | 35 | 160.74% |
| COP220701P00111000 | 2022-06-24 3:16PM EDT | 111.00 | 20.00 | 19.35 | 19.85 | 0.00 | - | 67 | 19 | 124.61% |
| COP220701P00112000 | 2022-06-24 12:41PM EDT | 112.00 | 21.60 | 20.40 | 20.90 | 0.00 | - | 14 | 1 | 142.19% |
| COP220701P00113000 | 2022-06-24 2:24PM EDT | 113.00 | 22.73 | 21.35 | 21.85 | 0.00 | - | 3 | 0 | 134.38% |
| COP220701P00114000 | 2022-06-24 3:14PM EDT | 114.00 | 23.10 | 22.20 | 22.80 | 0.00 | - | 12 | 0 | 177.73% |
| COP220701P00115000 | 2022-06-24 11:26AM EDT | 115.00 | 23.75 | 23.35 | 23.75 | 0.00 | - | 1 | 10 | 115.63% |
| COP220701P00116000 | 2022-06-27 10:37AM EDT | 116.00 | 22.85 | 24.30 | 24.85 | 0.00 | - | 10 | 0 | 137.50% |
| COP220701P00117000 | 2022-06-24 11:21AM EDT | 117.00 | 25.85 | 25.25 | 25.90 | 0.00 | - | 2 | 0 | 142.19% |
| COP220701P00118000 | 2022-06-23 9:49AM EDT | 118.00 | 25.32 | 26.10 | 27.00 | 0.00 | - | 2 | 10 | 128.13% |
| COP220701P00119000 | 2022-06-15 11:30AM EDT | 119.00 | 10.60 | 27.10 | 27.80 | 0.00 | - | 3 | 0 | 204.30% |
| COP220701P00120000 | 2022-06-27 11:34AM EDT | 120.00 | 26.60 | 28.20 | 29.00 | 0.00 | - | 2 | 0 | 165.63% |
| COP220701P00121000 | 2022-06-23 12:45PM EDT | 121.00 | 33.35 | 29.35 | 29.90 | 0.00 | - | 6 | 3 | 178.13% |
| COP220701P00122000 | 2022-06-23 12:01PM EDT | 122.00 | 33.90 | 30.30 | 30.90 | 0.00 | - | 5 | 0 | 174.22% |
| COP220701P00123000 | 2022-06-16 10:43AM EDT | 123.00 | 19.48 | 31.10 | 31.90 | 0.00 | - | 2 | 0 | 238.48% |
| COP220701P00125000 | 2022-06-23 1:08PM EDT | 125.00 | 37.79 | 33.25 | 33.85 | 0.00 | - | 5 | 0 | 153.13% |
| COP220701P00131000 | 2022-06-10 12:14PM EDT | 131.00 | 16.05 | 39.35 | 39.90 | 0.00 | - | - | 0 | 219.92% |
© 2022 Yahoo. All rights reserved.
