Singapore markets closed
Straits Times Index
3,212.64 -6.36 (-0.20%) Nikkei
27,385.25 -34.36 (-0.13%) Hang Seng
19,915.68 -133.96 (-0.67%) FTSE 100
7,387.15 -112.45 (-1.50%) Bitcoin USD
27,898.82 -482.37 (-1.70%) CMC Crypto 200
606.47 -11.91 (-1.93%)
ConocoPhillips (COP)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:16AM EDT. Market open.
Calls
24 March 2023
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 65.00 | 0.01 | 0.00 | - | 440 | 459 |
| - | - | - | - | - | 70.00 | 0.03 | 0.00 | - | 3 | 3 |
| 21.30 | 0.00 | - | 40 | 29 | 75.00 | 0.03 | 0.00 | - | 6 | 56 |
| - | - | - | - | - | 78.00 | 0.10 | 0.00 | - | 11 | 11 |
| - | - | - | - | - | 79.00 | 0.01 | 0.00 | - | 50 | 70 |
| 19.55 | 0.00 | - | 1 | 2 | 80.00 | 0.02 | 0.00 | - | 2 | 147 |
| - | - | - | - | - | 81.00 | 0.15 | 0.00 | - | 1 | 3 |
| - | - | - | - | - | 82.00 | 0.03 | 0.00 | - | 2 | 27 |
| 15.50 | 0.00 | - | 3 | 4 | 83.00 | 0.01 | 0.00 | - | 10 | 12 |
| 10.35 | -4.35 | -29.59% | 1 | 5 | 84.00 | 0.02 | 0.00 | - | 1 | 41 |
| - | - | - | - | - | 85.00 | 0.02 | 0.00 | - | 6 | 502 |
| 10.60 | 0.00 | - | 2 | 2 | 86.00 | 0.01 | 0.00 | - | 453 | 467 |
| 7.20 | -5.65 | -43.97% | 1 | 5 | 87.00 | 0.01 | 0.00 | - | 360 | 850 |
| 8.60 | 0.00 | - | - | 6 | 88.00 | 0.02 | 0.00 | - | 1 | 185 |
| 7.00 | 0.00 | - | 2 | 5 | 89.00 | 0.04 | +0.02 | +100.00% | 11 | 102 |
| 6.32 | 0.00 | - | 2 | 20 | 90.00 | 0.05 | +0.02 | +66.67% | 19 | 555 |
| 5.45 | 0.00 | - | 5 | 20 | 91.00 | 0.10 | +0.04 | +66.67% | 4 | 105 |
| 2.42 | -5.08 | -67.73% | 6 | 9 | 92.00 | 0.13 | +0.01 | +8.33% | 20 | 95 |
| 0.90 | -2.50 | -73.53% | 16 | 28 | 93.00 | 0.37 | +0.11 | +42.31% | 8 | 106 |
| 0.43 | -6.17 | -93.48% | 47 | 94 | 94.00 | 1.00 | +0.47 | +88.68% | 50 | 125 |
| 0.23 | -1.95 | -89.45% | 33 | 179 | 95.00 | 1.35 | +0.83 | +159.62% | 40 | 1,884 |
| 0.08 | -1.27 | -94.07% | 50 | 186 | 96.00 | 2.62 | +1.73 | +194.38% | 15 | 223 |
| 0.04 | -0.69 | -94.52% | 15 | 224 | 97.00 | 3.37 | +2.09 | +163.28% | 11 | 172 |
| 0.03 | -0.36 | -92.31% | 15 | 254 | 98.00 | 4.55 | +2.45 | +116.67% | 3 | 122 |
| 0.01 | -0.27 | -96.43% | 29 | 238 | 99.00 | 5.41 | +2.06 | +61.49% | 57 | 164 |
| 0.02 | -0.08 | -80.00% | 28 | 554 | 100.00 | 5.59 | +1.84 | +49.07% | 72 | 343 |
| 0.03 | -0.02 | -40.00% | 4 | 380 | 101.00 | 6.85 | +1.95 | +39.80% | 10 | 113 |
| 0.01 | 0.00 | - | 4 | 318 | 102.00 | 7.60 | +3.95 | +108.22% | 2 | 103 |
| 0.02 | 0.00 | - | 4 | 221 | 103.00 | 8.40 | +4.35 | +107.41% | 2 | 11 |
| 0.02 | 0.00 | - | 3 | 598 | 104.00 | 9.50 | +3.95 | +71.17% | 2 | 538 |
| 0.01 | -0.01 | -50.00% | 2 | 855 | 105.00 | 5.66 | 0.00 | - | 6 | 130 |
| 0.01 | 0.00 | - | 6 | 162 | 106.00 | 6.50 | 0.00 | - | 1 | 3 |
| 0.07 | 0.00 | - | 16 | 687 | 107.00 | 7.30 | 0.00 | - | 6 | 0 |
| 0.01 | -0.03 | -75.00% | 4 | 754 | 108.00 | 8.75 | 0.00 | - | 1 | 2 |
| 0.01 | 0.00 | - | 3 | 86 | 109.00 | 9.81 | 0.00 | - | 2 | 2 |
| 0.03 | 0.00 | - | 3 | 467 | 110.00 | 13.55 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 4 | 88 | 111.00 | 17.35 | +12.65 | +269.15% | 1 | 8 |
| 0.04 | 0.00 | - | 4 | 213 | 112.00 | 15.92 | 0.00 | - | 2 | 0 |
| 0.05 | 0.00 | - | 5 | 547 | 113.00 | 13.35 | 0.00 | - | 1 | 2 |
| 0.02 | 0.00 | - | 4 | 93 | 114.00 | 10.07 | 0.00 | - | 8 | 0 |
| 0.03 | 0.00 | - | 1 | 222 | 115.00 | 19.20 | 0.00 | - | 2 | 1 |
| 0.07 | 0.00 | - | 71 | 94 | 116.00 | 21.65 | +1.60 | +7.98% | 2 | 0 |
| 0.01 | 0.00 | - | 210 | 284 | 117.00 | 20.55 | 0.00 | - | 2 | 12 |
| 0.03 | 0.00 | - | 1 | 54 | 118.00 | - | - | - | - | - |
| 0.06 | 0.00 | - | 3 | 6 | 119.00 | - | - | - | - | - |
| 0.06 | 0.00 | - | 9 | 2,298 | 120.00 | 24.05 | 0.00 | - | 1 | 0 |
| 0.02 | 0.00 | - | 4 | 9 | 121.00 | - | - | - | - | - |
| 0.06 | 0.00 | - | 2 | 22 | 122.00 | 22.45 | 0.00 | - | 3 | 6 |
| 0.02 | 0.00 | - | 8 | 50 | 123.00 | 23.92 | 0.00 | - | 6 | 6 |
| 0.82 | 0.00 | - | 3 | 6 | 124.00 | - | - | - | - | - |
| 0.03 | 0.00 | - | 3 | 14 | 125.00 | 30.65 | 0.00 | - | 3 | 12 |
| 0.18 | 0.00 | - | 5 | 31 | 126.00 | - | - | - | - | - |
| 0.14 | 0.00 | - | 1 | 31 | 127.00 | - | - | - | - | - |
| 0.07 | 0.00 | - | 60 | 28 | 128.00 | 22.51 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 20 | 40 | 130.00 | 17.70 | 0.00 | - | - | 0 |
| 0.16 | 0.00 | - | - | 6 | 135.00 | - | - | - | - | - |
| 0.24 | 0.00 | - | - | 2 | 140.00 | - | - | - | - | - |
© 2023 Yahoo. All rights reserved.
