Singapore markets open in 4 hours 29 minutes
Straits Times Index
3,107.09 -23.15 (-0.74%) S&P 500
3,678.43 +92.81 (+2.59%) Dow
29,490.89 +765.38 (+2.66%) Nasdaq
10,815.43 +239.82 (+2.27%) BTC-USD
19,529.56 +274.33 (+1.42%) CMC Crypto 200
443.67 +8.32 (+1.91%)
ConocoPhillips (COP)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
7 October 2022
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 60.00 | 0.01 | 0.00 | - | 150 | 359 |
| - | - | - | - | - | 65.00 | 0.03 | 0.00 | - | 34 | 17 |
| - | - | - | - | - | 70.00 | 0.01 | -0.04 | -80.00% | 5 | 8 |
| 27.80 | 0.00 | - | 4 | 0 | 75.00 | 0.08 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 80.00 | 0.01 | -0.14 | -93.33% | 70 | 11 |
| 19.80 | 0.00 | - | - | 1 | 84.00 | - | - | - | - | - |
| 17.18 | 0.00 | - | 1 | 0 | 85.00 | 0.01 | -0.11 | -91.67% | 39 | 88 |
| - | - | - | - | - | 86.00 | 0.12 | 0.00 | - | - | 1 |
| - | - | - | - | - | 87.00 | 0.08 | 0.00 | - | 40 | 41 |
| - | - | - | - | - | 88.00 | 0.11 | -0.02 | -15.38% | 1 | 0 |
| - | - | - | - | - | 89.00 | 0.39 | 0.00 | - | - | 8 |
| 19.46 | +6.26 | +47.42% | 11 | 11 | 90.00 | 0.04 | -0.09 | -69.23% | 2 | 97 |
| - | - | - | - | - | 91.00 | 0.54 | 0.00 | - | - | 2 |
| - | - | - | - | - | 92.00 | 0.35 | 0.00 | - | 2 | 28 |
| - | - | - | - | - | 93.00 | 0.26 | 0.00 | - | 15 | 32 |
| 14.20 | +8.15 | +134.71% | 10 | 13 | 94.00 | 0.06 | -0.25 | -80.65% | 19 | 16 |
| 5.10 | 0.00 | - | 12 | 8 | 95.00 | 0.05 | -0.42 | -89.36% | 2 | 54 |
| 7.30 | 0.00 | - | 10 | 13 | 96.00 | 0.12 | -0.35 | -74.47% | 1 | 39 |
| 7.78 | 0.00 | - | 30 | 31 | 97.00 | 0.09 | -0.69 | -88.46% | 6 | 58 |
| 11.28 | +5.98 | +112.83% | 4 | 8 | 98.00 | 0.16 | -0.79 | -83.16% | 48 | 88 |
| 5.00 | 0.00 | - | 1 | 6 | 99.00 | 0.15 | -1.04 | -87.39% | 26 | 78 |
| 10.28 | +5.88 | +133.64% | 7 | 0 | 100.00 | 0.20 | -1.40 | -87.50% | 74 | 113 |
| 3.64 | 0.00 | - | 13 | 125 | 101.00 | 0.28 | -1.72 | -86.00% | 50 | 79 |
| 8.50 | +5.60 | +193.10% | 19 | 93 | 102.00 | 0.31 | -2.10 | -87.14% | 47 | 104 |
| 7.45 | +5.05 | +210.42% | 46 | 242 | 103.00 | 0.45 | -2.24 | -83.27% | 88 | 60 |
| 6.73 | +4.61 | +217.45% | 37 | 294 | 104.00 | 0.51 | -2.19 | -81.11% | 38 | 59 |
| 5.75 | +4.16 | +261.64% | 48 | 0 | 105.00 | 0.77 | -3.18 | -80.51% | 62 | 92 |
| 5.30 | +3.95 | +292.59% | 51 | 0 | 106.00 | 0.85 | -3.50 | -80.46% | 230 | 42 |
| 4.53 | +3.53 | +353.00% | 92 | 208 | 107.00 | 1.11 | -3.99 | -78.24% | 347 | 17 |
| 3.81 | +3.04 | +394.81% | 143 | 159 | 108.00 | 1.54 | -6.67 | -81.24% | 430 | 44 |
| 3.10 | +2.48 | +400.00% | 105 | 118 | 109.00 | 1.93 | -8.21 | -80.97% | 285 | 27 |
| 2.39 | +2.01 | +528.95% | 261 | 566 | 110.00 | 2.23 | -5.36 | -70.62% | 79 | 219 |
| 1.89 | +1.60 | +551.72% | 130 | 99 | 111.00 | 4.45 | -4.87 | -52.25% | 10 | 62 |
| 1.50 | +1.21 | +417.24% | 303 | 31 | 112.00 | 3.15 | -6.20 | -66.31% | 5 | 101 |
| 1.29 | +1.05 | +437.50% | 169 | 49 | 113.00 | 3.58 | -7.60 | -67.98% | 7 | 62 |
| 0.97 | +0.80 | +470.59% | 792 | 1,430 | 114.00 | 4.23 | -1.62 | -27.69% | 3 | 156 |
| 0.63 | +0.54 | +600.00% | 392 | 196 | 115.00 | 4.95 | -2.08 | -29.59% | 202 | 0 |
| 0.57 | +0.55 | +2,750.00% | 56 | 227 | 116.00 | 7.22 | -0.43 | -5.62% | 3 | 203 |
| 0.40 | +0.30 | +300.00% | 74 | 178 | 117.00 | 6.77 | 0.00 | - | 5 | 0 |
| 0.22 | +0.17 | +340.00% | 31 | 205 | 118.00 | - | - | - | - | - |
| 0.21 | +0.18 | +600.00% | 556 | 33 | 119.00 | 8.58 | -7.32 | -46.04% | 2 | 1 |
| 0.16 | +0.08 | +100.00% | 93 | 148 | 120.00 | 9.60 | +0.60 | +6.67% | 5 | 4 |
| 0.41 | 0.00 | - | 3 | 76 | 121.00 | 16.90 | 0.00 | - | 5 | 0 |
| 0.10 | 0.00 | - | 2 | 8 | 122.00 | - | - | - | - | - |
| 0.16 | 0.00 | - | 2 | 0 | 123.00 | - | - | - | - | - |
| 0.05 | -0.19 | -79.17% | 2 | 19 | 125.00 | - | - | - | - | - |
| 0.32 | 0.00 | - | 3 | 7 | 126.00 | - | - | - | - | - |
| 0.55 | 0.00 | - | - | 2 | 127.00 | - | - | - | - | - |
| 0.45 | 0.00 | - | - | 1 | 128.00 | - | - | - | - | - |
| 0.36 | 0.00 | - | - | 3 | 129.00 | - | - | - | - | - |
| 0.20 | 0.00 | - | 1 | 23 | 130.00 | 21.40 | -8.67 | -28.83% | 2 | 4 |
| 0.06 | 0.00 | - | 5 | 29 | 135.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 10 | 7 | 140.00 | 32.25 | 0.00 | - | 1 | 0 |
© 2022 Yahoo. All rights reserved.
