Singapore markets open in 7 hours 14 minutes
Straits Times Index
3,191.16 +25.98 (+0.82%) S&P 500
4,027.48 +3.59 (+0.09%) Dow
32,363.00 +166.34 (+0.52%) Nasdaq
11,737.62 -67.38 (-0.57%) BTC-USD
29,699.43 -412.27 (-1.37%) CMC Crypto 200
665.48 +422.80 (+174.22%)
ConocoPhillips (COP)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 01:46PM EDT. Market open.
Calls
20 May 2022
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 71.10 | 0.00 | - | - | 0 | 30.00 | 0.04 | 0.00 | - | 20 | 92 |
| 68.55 | 0.00 | - | 1 | 0 | 35.00 | 0.10 | 0.00 | - | 1 | 9 |
| 66.50 | +3.75 | +5.98% | 13 | 10 | 40.00 | 0.01 | 0.00 | - | 72 | 65 |
| 57.76 | 0.00 | - | 10 | 0 | 45.00 | 0.10 | 0.00 | - | 1 | 32 |
| 53.00 | 0.00 | - | 3 | 1 | 50.00 | 0.03 | 0.00 | - | 40 | 108 |
| 50.66 | 0.00 | - | 1 | 0 | 52.50 | 0.05 | 0.00 | - | 40 | 731 |
| 47.94 | 0.00 | - | 3 | 0 | 55.00 | 0.01 | 0.00 | - | 150 | 296 |
| 43.26 | 0.00 | - | 80 | 0 | 57.50 | 0.05 | 0.00 | - | 5 | 1,796 |
| 39.27 | 0.00 | - | 1 | 0 | 60.00 | 0.01 | 0.00 | - | 7 | 1,391 |
| 37.50 | 0.00 | - | 35 | 0 | 62.50 | 0.01 | -0.07 | -87.50% | 75 | 1,108 |
| 37.75 | 0.00 | - | 80 | 30 | 65.00 | 0.02 | 0.00 | - | 12 | 845 |
| 35.90 | 0.00 | - | 180 | 0 | 67.50 | 0.01 | 0.00 | - | 671 | 1,643 |
| 32.70 | 0.00 | - | 4,802 | 1,537 | 70.00 | 0.02 | 0.00 | - | 15 | 1,101 |
| 31.32 | 0.00 | - | 4 | 30 | 72.50 | 0.04 | -0.41 | -91.11% | 2 | 3,420 |
| 28.40 | 0.00 | - | 180 | 2 | 75.00 | 0.04 | 0.00 | - | 6 | 773 |
| 27.89 | +2.59 | +10.24% | 11 | 16 | 77.50 | 0.10 | 0.00 | - | 37 | 539 |
| 25.07 | +2.42 | +10.68% | 17 | 173 | 80.00 | 0.02 | -0.01 | -33.33% | 12 | 1,169 |
| 21.90 | 0.00 | - | 125 | 0 | 81.00 | 0.18 | 0.00 | - | 10 | 207 |
| 13.90 | 0.00 | - | 5 | 0 | 82.00 | 0.35 | 0.00 | - | 25 | 33 |
| 20.10 | 0.00 | - | 5,282 | 25 | 82.50 | 0.05 | +0.01 | +25.00% | 1 | 663 |
| 11.95 | 0.00 | - | 6 | 0 | 83.00 | 1.03 | 0.00 | - | 10 | 16 |
| 10.55 | 0.00 | - | - | 0 | 84.00 | 1.27 | 0.00 | - | 18 | 24 |
| 21.00 | +3.40 | +19.32% | 33 | 18 | 85.00 | 0.03 | -0.03 | -50.00% | 11 | 2,059 |
| - | - | - | - | - | 86.00 | 0.48 | 0.00 | - | 1 | 141 |
| 18.15 | +8.10 | +80.60% | 5 | 0 | 87.00 | 0.02 | 0.00 | - | 18 | 247 |
| 15.25 | 0.00 | - | 961 | 0 | 87.50 | 0.03 | -0.07 | -70.00% | 2 | 2,027 |
| 13.50 | 0.00 | - | 2 | 1 | 88.00 | 0.09 | -0.70 | -88.61% | 1 | 256 |
| 14.20 | 0.00 | - | 200 | 1 | 89.00 | 0.04 | -0.46 | -92.00% | 2 | 92 |
| 15.15 | +2.55 | +20.24% | 7 | 26 | 90.00 | 0.01 | -0.15 | -93.75% | 38 | 5,245 |
| 13.00 | +1.00 | +8.33% | 20 | 33 | 91.00 | 0.06 | -0.14 | -70.00% | 66 | 166 |
| 11.00 | 0.00 | - | 185 | 0 | 92.00 | 0.26 | 0.00 | - | 51 | 394 |
| 10.55 | 0.00 | - | 415 | 12 | 92.50 | 0.07 | -0.20 | -74.07% | 56 | 555 |
| 10.05 | 0.00 | - | 185 | 5 | 93.00 | 0.06 | -0.22 | -78.57% | 38 | 560 |
| 8.85 | 0.00 | - | 1 | 31 | 94.00 | 0.08 | -0.35 | -81.40% | 32 | 320 |
| 10.32 | +2.17 | +26.63% | 28 | 545 | 95.00 | 0.11 | -0.45 | -80.36% | 127 | 1,838 |
| 7.00 | 0.00 | - | 15 | 108 | 96.00 | 0.16 | -0.49 | -75.38% | 373 | 556 |
| 6.11 | 0.00 | - | 12 | 149 | 97.00 | 0.20 | -0.65 | -76.47% | 88 | 210 |
| 9.05 | +3.09 | +51.85% | 50 | 756 | 97.50 | 0.26 | -0.66 | -71.74% | 73 | 1,613 |
| 7.60 | +1.52 | +25.00% | 19 | 359 | 98.00 | 0.21 | -0.89 | -80.91% | 112 | 476 |
| 6.65 | +1.95 | +41.49% | 5 | 282 | 99.00 | 0.42 | -1.01 | -70.63% | 76 | 347 |
| 7.00 | +2.91 | +71.15% | 336 | 5,068 | 100.00 | 0.41 | -1.20 | -74.53% | 130 | 2,212 |
| 5.65 | +2.25 | +66.18% | 209 | 399 | 101.00 | 0.52 | -1.38 | -72.63% | 100 | 638 |
| 4.48 | +1.73 | +62.91% | 57 | 947 | 102.00 | 0.80 | -1.55 | -65.96% | 50 | 213 |
| 4.00 | +1.80 | +81.82% | 51 | 780 | 103.00 | 1.04 | -1.77 | -62.99% | 18 | 327 |
| 3.70 | +1.87 | +102.19% | 209 | 794 | 104.00 | 1.80 | -1.47 | -44.95% | 50 | 90 |
| 3.07 | +1.67 | +119.29% | 387 | 6,425 | 105.00 | 1.53 | -2.75 | -64.25% | 132 | 1,239 |
| 2.46 | +1.35 | +121.62% | 200 | 1,358 | 106.00 | 3.15 | -1.65 | -34.38% | 2 | 478 |
| 1.90 | +0.92 | +93.88% | 152 | 1,118 | 107.00 | 6.30 | 0.00 | - | 13 | 108 |
| 1.55 | +0.85 | +121.43% | 143 | 253 | 108.00 | 6.17 | 0.00 | - | 3 | 78 |
| 0.83 | +0.26 | +45.61% | 55 | 263 | 109.00 | 8.10 | 0.00 | - | - | 71 |
| 0.90 | +0.53 | +143.24% | 345 | 5,652 | 110.00 | 4.75 | -9.25 | -66.07% | 2 | 340 |
| 0.65 | +0.25 | +62.50% | 51 | 771 | 111.00 | 9.35 | 0.00 | - | 5 | 24 |
| 0.35 | +0.10 | +40.00% | 20 | 234 | 112.00 | 6.80 | 0.00 | - | 1 | 5 |
| 0.34 | +0.11 | +47.83% | 63 | 186 | 113.00 | 10.80 | 0.00 | - | 5 | 10 |
| 0.25 | +0.15 | +150.00% | 26 | 573 | 114.00 | - | - | - | - | - |
| 0.14 | +0.03 | +27.27% | 54 | 14,847 | 115.00 | 18.70 | 0.00 | - | 1 | 115 |
| 0.03 | -0.04 | -57.14% | 7 | 3,764 | 120.00 | 19.85 | 0.00 | - | 3 | 40 |
| 0.01 | 0.00 | - | 1 | 601 | 125.00 | 23.00 | 0.00 | - | - | 2 |
| 0.01 | 0.00 | - | 1 | 273 | 130.00 | 30.95 | 0.00 | - | - | 0 |
| 0.04 | 0.00 | - | 24 | 183 | 135.00 | 32.00 | 0.00 | - | - | 58 |
| 0.02 | 0.00 | - | 2 | 70 | 140.00 | 37.30 | 0.00 | - | - | 86 |
| 0.01 | 0.00 | - | 2 | 148 | 145.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 7 | 42 | 150.00 | 48.45 | 0.00 | - | 2 | 180 |
© 2022 Yahoo. All rights reserved.
