Singapore markets close in 2 hours 52 minutes
Straits Times Index
3,084.26 -26.47 (-0.85%) Nikkei
32,789.37 +481.51 (+1.49%) Hang Seng
16,042.61 -291.76 (-1.79%) FTSE 100
7,554.47 +40.75 (+0.54%) Bitcoin USD
42,013.38 -1,881.84 (-4.29%) CMC Crypto 200
867.88 -28.83 (-3.21%)
ConocoPhillips (COP)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor15 December 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COP231215C00065000 | 2023-12-08 3:06PM EST | 65.00 | 46.65 | 0.00 | 0.00 | 0.00 | - | - | - | 0.00% |
| COP231215C00070000 | 2023-11-22 9:40AM EST | 70.00 | 43.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| COP231215C00090000 | 2023-11-24 12:34PM EST | 90.00 | 26.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COP231215C00095000 | 2023-12-01 2:07PM EST | 95.00 | 21.07 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| COP231215C00100000 | 2023-12-04 3:29PM EST | 100.00 | 14.75 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| COP231215C00102000 | 2023-12-08 10:00AM EST | 102.00 | 10.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| COP231215C00104000 | 2023-12-06 11:29AM EST | 104.00 | 7.11 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| COP231215C00105000 | 2023-12-08 10:44AM EST | 105.00 | 6.98 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| COP231215C00108000 | 2023-12-06 12:16PM EST | 108.00 | 3.25 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| COP231215C00109000 | 2023-12-08 9:41AM EST | 109.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| COP231215C00110000 | 2023-12-08 2:43PM EST | 110.00 | 2.47 | 0.00 | 0.00 | 0.00 | - | 381 | 0 | 0.00% |
| COP231215C00111000 | 2023-12-08 3:56PM EST | 111.00 | 2.09 | 0.00 | 0.00 | 0.00 | - | 72 | 0 | 0.00% |
| COP231215C00112000 | 2023-12-08 3:33PM EST | 112.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 174 | 0 | 0.00% |
| COP231215C00113000 | 2023-12-08 3:49PM EST | 113.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 80 | 0 | 1.56% |
| COP231215C00114000 | 2023-12-08 3:59PM EST | 114.00 | 0.76 | 0.00 | 0.00 | 0.00 | - | 212 | 0 | 3.13% |
| COP231215C00115000 | 2023-12-08 3:59PM EST | 115.00 | 0.48 | 0.00 | 0.00 | 0.00 | - | 1,057 | 0 | 6.25% |
| COP231215C00116000 | 2023-12-08 3:53PM EST | 116.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 324 | 0 | 6.25% |
| COP231215C00117000 | 2023-12-08 3:53PM EST | 117.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 333 | 0 | 12.50% |
| COP231215C00118000 | 2023-12-08 1:47PM EST | 118.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 12.50% |
| COP231215C00119000 | 2023-12-08 3:51PM EST | 119.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| COP231215C00120000 | 2023-12-08 3:36PM EST | 120.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 415 | 0 | 12.50% |
| COP231215C00121000 | 2023-12-07 3:45PM EST | 121.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| COP231215C00122000 | 2023-12-06 10:31AM EST | 122.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| COP231215C00123000 | 2023-12-07 12:20PM EST | 123.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 233 | 0 | 25.00% |
| COP231215C00124000 | 2023-12-05 12:46PM EST | 124.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| COP231215C00125000 | 2023-12-08 3:36PM EST | 125.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 439 | 0 | 25.00% |
| COP231215C00126000 | 2023-12-07 3:08PM EST | 126.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| COP231215C00127000 | 2023-11-20 3:35PM EST | 127.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| COP231215C00128000 | 2023-11-22 10:07AM EST | 128.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| COP231215C00130000 | 2023-12-07 1:56PM EST | 130.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| COP231215C00131000 | 2023-12-04 10:52AM EST | 131.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| COP231215C00132000 | 2023-11-30 12:29PM EST | 132.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| COP231215C00133000 | 2023-11-30 12:33PM EST | 133.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 25.00% |
| COP231215C00134000 | 2023-11-28 3:54PM EST | 134.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| COP231215C00135000 | 2023-12-07 1:56PM EST | 135.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| COP231215C00136000 | 2023-11-28 3:55PM EST | 136.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| COP231215C00137000 | 2023-11-27 11:35AM EST | 137.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| COP231215C00139000 | 2023-11-28 10:24AM EST | 139.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| COP231215C00140000 | 2023-12-08 12:40PM EST | 140.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| COP231215C00145000 | 2023-11-14 11:12AM EST | 145.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 50.00% |
| COP231215C00150000 | 2023-11-20 9:52AM EST | 150.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| COP231215C00155000 | 2023-10-26 9:34AM EST | 155.00 | 0.09 | 0.00 | 0.02 | 0.00 | - | 2 | 0 | 96.88% |
| COP231215C00160000 | 2023-11-09 2:26PM EST | 160.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1,100 | 1,117 | 116.41% |
| COP231215C00170000 | 2023-10-18 8:55AM EST | 170.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | - | 500 | 50.00% |
Putsfor15 December 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COP231215P00065000 | 2023-09-29 10:06AM EST | 65.00 | 0.05 | 0.00 | 0.06 | 0.00 | - | 1 | 1 | 181.25% |
| COP231215P00075000 | 2023-11-01 11:18AM EST | 75.00 | 0.04 | 0.00 | 0.02 | 0.00 | - | 3 | 3 | 121.88% |
| COP231215P00085000 | 2023-12-07 1:11PM EST | 85.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| COP231215P00090000 | 2023-11-27 11:35AM EST | 90.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| COP231215P00095000 | 2023-12-07 3:08PM EST | 95.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| COP231215P00099000 | 2023-12-08 1:19PM EST | 99.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | - | - | 25.00% |
| COP231215P00100000 | 2023-12-08 1:47PM EST | 100.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 25.00% |
| COP231215P00101000 | 2023-12-08 2:56PM EST | 101.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| COP231215P00102000 | 2023-12-08 11:01AM EST | 102.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 259 | 0 | 25.00% |
| COP231215P00103000 | 2023-12-08 3:36PM EST | 103.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 12.50% |
| COP231215P00104000 | 2023-12-08 3:13PM EST | 104.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 12.50% |
| COP231215P00105000 | 2023-12-08 3:53PM EST | 105.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| COP231215P00106000 | 2023-12-08 3:53PM EST | 106.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 195 | 0 | 12.50% |
| COP231215P00107000 | 2023-12-08 3:53PM EST | 107.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 484 | 0 | 12.50% |
| COP231215P00108000 | 2023-12-08 3:53PM EST | 108.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 729 | 0 | 6.25% |
| COP231215P00109000 | 2023-12-08 3:59PM EST | 109.00 | 0.47 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 6.25% |
| COP231215P00110000 | 2023-12-08 3:56PM EST | 110.00 | 0.68 | 0.00 | 0.00 | 0.00 | - | 747 | 0 | 3.13% |
| COP231215P00111000 | 2023-12-08 3:59PM EST | 111.00 | 0.93 | 0.00 | 0.00 | 0.00 | - | 67 | 0 | 3.13% |
| COP231215P00112000 | 2023-12-08 3:59PM EST | 112.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 154 | 0 | 0.20% |
| COP231215P00113000 | 2023-12-08 3:59PM EST | 113.00 | 1.94 | 0.00 | 0.00 | 0.00 | - | 81 | 0 | 0.00% |
| COP231215P00114000 | 2023-12-07 3:02PM EST | 114.00 | 3.54 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| COP231215P00115000 | 2023-12-08 3:01PM EST | 115.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 0.00% |
| COP231215P00116000 | 2023-12-08 1:40PM EST | 116.00 | 4.25 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| COP231215P00117000 | 2023-12-06 9:36AM EST | 117.00 | 5.27 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COP231215P00118000 | 2023-12-01 1:39PM EST | 118.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 0.00% |
| COP231215P00119000 | 2023-12-01 1:30PM EST | 119.00 | 3.85 | 0.00 | 0.00 | 0.00 | - | 65 | 0 | 0.00% |
| COP231215P00120000 | 2023-12-07 10:25AM EST | 120.00 | 8.75 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| COP231215P00121000 | 2023-12-08 3:14PM EST | 121.00 | 9.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| COP231215P00124000 | 2023-11-24 10:05AM EST | 124.00 | 7.76 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COP231215P00125000 | 2023-12-06 2:20PM EST | 125.00 | 14.67 | 0.00 | 0.00 | 0.00 | - | 73 | 0 | 0.00% |
| COP231215P00130000 | 2023-11-13 12:14PM EST | 130.00 | 14.70 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| COP231215P00135000 | 2023-10-19 1:03PM EST | 135.00 | 10.45 | 20.10 | 21.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.