Singapore markets open in 5 hours 44 minutes
Straits Times Index
3,134.87 -5.34 (-0.17%) S&P 500
3,818.79 -2.76 (-0.07%) Dow
31,041.17 +94.18 (+0.30%) Nasdaq
11,164.62 -16.92 (-0.15%) BTC-USD
20,070.61 -247.18 (-1.22%) CMC Crypto 200
432.66 -7.00 (-1.59%)
ConocoPhillips (COP)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:16PM EDT. Market open.
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 | 37.15 | 37.60 | 0.00 | - | - | 9 | 193.75% |
| COP220701C00078000 | 2022-06-23 3:02PM EDT | 78.00 | 9.65 | 14.25 | 14.45 | 0.00 | - | - | 1 | 97.66% |
| COP220701C00079000 | 2022-06-23 11:37AM EDT | 79.00 | 10.90 | 13.20 | 13.55 | 0.00 | - | - | 2 | 62.50% |
| COP220701C00080000 | 2022-06-24 3:01PM EDT | 80.00 | 11.13 | 12.30 | 12.70 | 0.00 | - | 10 | 7 | 92.97% |
| COP220701C00081000 | 2022-06-23 2:39PM EDT | 81.00 | 7.45 | 11.25 | 11.60 | 0.00 | - | - | 23 | 73.83% |
| COP220701C00082000 | 2022-06-24 2:00PM EDT | 82.00 | 8.80 | 10.40 | 10.60 | 0.00 | - | 14 | 64 | 79.69% |
| COP220701C00083000 | 2022-06-24 2:04PM EDT | 83.00 | 7.80 | 9.40 | 9.65 | 0.00 | - | 11 | 82 | 75.78% |
| COP220701C00084000 | 2022-06-29 11:03AM EDT | 84.00 | 9.25 | 8.30 | 8.55 | -0.30 | -3.14% | 1 | 83 | 56.25% |
| COP220701C00085000 | 2022-06-29 10:27AM EDT | 85.00 | 9.96 | 7.40 | 7.75 | +1.06 | +11.91% | 1 | 28 | 66.50% |
| COP220701C00086000 | 2022-06-28 9:49AM EDT | 86.00 | 9.84 | 6.45 | 6.65 | 0.00 | - | 3 | 101 | 57.42% |
| COP220701C00087000 | 2022-06-27 11:36AM EDT | 87.00 | 6.88 | 5.50 | 5.70 | 0.00 | - | 26 | 93 | 53.71% |
| COP220701C00088000 | 2022-06-28 10:35AM EDT | 88.00 | 7.70 | 4.65 | 4.90 | 0.00 | - | 3 | 105 | 55.47% |
| COP220701C00089000 | 2022-06-28 9:30AM EDT | 89.00 | 5.80 | 3.80 | 3.95 | 0.00 | - | 1 | 59 | 51.17% |
| COP220701C00090000 | 2022-06-29 12:36PM EDT | 90.00 | 3.35 | 3.05 | 3.20 | -3.00 | -47.24% | 11 | 153 | 50.98% |
| COP220701C00091000 | 2022-06-29 11:59AM EDT | 91.00 | 2.68 | 2.38 | 2.55 | -1.82 | -40.44% | 7 | 164 | 51.07% |
| COP220701C00092000 | 2022-06-29 1:12PM EDT | 92.00 | 2.14 | 1.78 | 1.94 | -1.06 | -33.12% | 30 | 324 | 50.05% |
| COP220701C00093000 | 2022-06-29 1:49PM EDT | 93.00 | 1.52 | 1.31 | 1.42 | -1.53 | -50.16% | 101 | 365 | 51.22% |
| COP220701C00094000 | 2022-06-29 12:15PM EDT | 94.00 | 1.05 | 0.94 | 1.03 | -1.61 | -60.53% | 42 | 282 | 51.17% |
| COP220701C00095000 | 2022-06-29 2:40PM EDT | 95.00 | 0.73 | 0.64 | 0.74 | -1.29 | -63.86% | 162 | 214 | 51.66% |
| COP220701C00096000 | 2022-06-29 2:56PM EDT | 96.00 | 0.46 | 0.41 | 0.46 | -1.04 | -69.33% | 59 | 242 | 49.61% |
| COP220701C00097000 | 2022-06-29 1:58PM EDT | 97.00 | 0.39 | 0.25 | 0.30 | -0.60 | -60.61% | 168 | 296 | 49.61% |
| COP220701C00098000 | 2022-06-29 2:35PM EDT | 98.00 | 0.21 | 0.18 | 0.22 | -0.54 | -72.00% | 49 | 265 | 50.39% |
| COP220701C00099000 | 2022-06-29 2:30PM EDT | 99.00 | 0.15 | 0.12 | 0.13 | -0.18 | -54.55% | 19 | 250 | 50.59% |
| COP220701C00100000 | 2022-06-29 2:23PM EDT | 100.00 | 0.11 | 0.09 | 0.10 | -0.19 | -63.33% | 95 | 875 | 53.13% |
| COP220701C00101000 | 2022-06-29 12:06PM EDT | 101.00 | 0.06 | 0.07 | 0.09 | -0.11 | -64.71% | 1 | 81 | 56.25% |
| COP220701C00102000 | 2022-06-29 10:34AM EDT | 102.00 | 0.08 | 0.05 | 0.07 | -0.07 | -46.67% | 31 | 126 | 58.20% |
| COP220701C00103000 | 2022-06-29 2:06PM EDT | 103.00 | 0.05 | 0.05 | 0.06 | -0.09 | -64.29% | 4 | 56 | 62.11% |
| COP220701C00104000 | 2022-06-28 10:43AM EDT | 104.00 | 0.08 | 0.04 | 0.05 | 0.00 | - | 11 | 70 | 64.45% |
| COP220701C00105000 | 2022-06-29 2:07PM EDT | 105.00 | 0.04 | 0.03 | 0.04 | -0.01 | -20.00% | 5 | 97 | 66.41% |
| COP220701C00106000 | 2022-06-17 9:35AM EDT | 106.00 | 1.90 | 0.03 | 0.04 | 0.00 | - | 1 | 37 | 70.31% |
| COP220701C00107000 | 2022-06-29 1:33PM EDT | 107.00 | 0.02 | 0.03 | 0.04 | 0.00 | - | 6 | 1,020 | 74.22% |
| COP220701C00108000 | 2022-06-27 1:12PM EDT | 108.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 6 | 75 | 75.00% |
| COP220701C00109000 | 2022-06-29 12:45PM EDT | 109.00 | 0.01 | 0.02 | 0.03 | -0.02 | -66.67% | 1 | 72 | 78.91% |
| COP220701C00110000 | 2022-06-29 2:53PM EDT | 110.00 | 0.02 | 0.02 | 0.03 | +0.01 | +100.00% | 7 | 150 | 82.81% |
| COP220701C00111000 | 2022-06-27 1:38PM EDT | 111.00 | 0.02 | 0.02 | 0.03 | 0.00 | - | 34 | 38 | 85.94% |
| COP220701C00112000 | 2022-06-23 2:41PM EDT | 112.00 | 0.06 | 0.00 | 0.03 | 0.00 | - | 50 | 69 | 84.38% |
| COP220701C00113000 | 2022-06-24 2:23PM EDT | 113.00 | 0.06 | 0.00 | 0.03 | 0.00 | - | 1 | 38 | 87.50% |
| COP220701C00114000 | 2022-06-29 10:32AM EDT | 114.00 | 0.02 | 0.00 | 0.03 | -0.13 | -86.67% | 1 | 45 | 91.41% |
| COP220701C00115000 | 2022-06-29 2:53PM EDT | 115.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 2 | 68 | 84.38% |
| COP220701C00116000 | 2022-06-27 10:08AM EDT | 116.00 | 0.11 | 0.00 | 0.02 | 0.00 | - | 1 | 37 | 93.75% |
| COP220701C00117000 | 2022-06-24 2:31PM EDT | 117.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 72 | 143 | 90.63% |
| COP220701C00118000 | 2022-06-24 10:39AM EDT | 118.00 | 0.05 | 0.00 | 0.02 | 0.00 | - | 1 | 33 | 100.00% |
| COP220701C00119000 | 2022-06-17 11:10AM EDT | 119.00 | 0.22 | 0.00 | 0.03 | 0.00 | - | 4 | 20 | 107.81% |
| COP220701C00120000 | 2022-06-29 12:57PM EDT | 120.00 | 0.01 | 0.00 | 0.03 | -0.01 | -50.00% | 5 | 193 | 110.94% |
| COP220701C00121000 | 2022-06-29 9:56AM EDT | 121.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 56 | 103.13% |
| COP220701C00122000 | 2022-06-24 3:47PM EDT | 122.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | 12 | 78 | 117.19% |
| COP220701C00123000 | 2022-06-24 1:58PM EDT | 123.00 | 0.06 | 0.00 | 0.03 | 0.00 | - | 4 | 15 | 120.31% |
| COP220701C00124000 | 2022-06-27 1:09PM EDT | 124.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | 1 | 18 | 121.88% |
| COP220701C00125000 | 2022-06-23 12:08PM EDT | 125.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 10 | 65 | 125.00% |
| COP220701C00126000 | 2022-06-28 11:09AM EDT | 126.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 9 | 27 | 128.13% |
| COP220701C00127000 | 2022-06-28 12:10PM EDT | 127.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 98 | 131.25% |
| COP220701C00128000 | 2022-06-24 11:35AM EDT | 128.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 35 | 32 | 134.38% |
| COP220701C00129000 | 2022-06-27 1:09PM EDT | 129.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 1 | 194 | 137.50% |
| COP220701C00130000 | 2022-06-29 10:55AM EDT | 130.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 14 | 168 | 125.00% |
| COP220701C00131000 | 2022-06-24 10:52AM EDT | 131.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 11 | 30 | 128.13% |
| COP220701C00132000 | 2022-06-29 10:56AM EDT | 132.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 100 | 131.25% |
| COP220701C00133000 | 2022-06-28 11:51AM EDT | 133.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 52 | 131.25% |
| COP220701C00134000 | 2022-06-24 11:31AM EDT | 134.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 36 | 59 | 150.00% |
| COP220701C00135000 | 2022-06-24 11:31AM EDT | 135.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 100 | 161 | 137.50% |
| COP220701C00140000 | 2022-06-08 1:07PM EDT | 140.00 | 0.50 | 0.00 | 0.01 | 0.00 | - | - | 21 | 150.00% |
| COP220701C00145000 | 2022-06-21 11:21AM EDT | 145.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | - | 5 | 162.50% |
| COP220701C00150000 | 2022-06-21 11:32AM EDT | 150.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | - | 10 | 175.00% |
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 | 131.25% |
| COP220701P00070000 | 2022-06-24 9:30AM EDT | 70.00 | 0.11 | 0.00 | 0.08 | 0.00 | - | 1 | 19 | 135.16% |
| COP220701P00071000 | 2022-06-23 3:39PM EDT | 71.00 | 0.18 | 0.00 | 0.08 | 0.00 | - | - | 22 | 128.91% |
| COP220701P00072000 | 2022-06-28 3:42PM EDT | 72.00 | 0.01 | 0.00 | 0.09 | 0.00 | - | 1 | 1 | 125.00% |
| COP220701P00073000 | 2022-06-27 11:05AM EDT | 73.00 | 0.01 | 0.00 | 0.09 | 0.00 | - | 10 | 14 | 118.75% |
| COP220701P00074000 | 2022-06-22 1:54PM EDT | 74.00 | 0.10 | 0.00 | 0.09 | 0.00 | - | - | 9 | 112.50% |
| COP220701P00075000 | 2022-06-28 12:43PM EDT | 75.00 | 0.01 | 0.00 | 0.12 | 0.00 | - | 2 | 40 | 111.33% |
| COP220701P00076000 | 2022-06-27 9:42AM EDT | 76.00 | 0.10 | 0.00 | 0.13 | 0.00 | - | - | 2 | 106.64% |
| COP220701P00077000 | 2022-06-28 12:55PM EDT | 77.00 | 0.01 | 0.00 | 0.08 | 0.00 | - | 20 | 66 | 93.36% |
| COP220701P00078000 | 2022-06-28 9:30AM EDT | 78.00 | 0.01 | 0.00 | 0.08 | 0.00 | - | 1 | 10 | 87.50% |
| COP220701P00079000 | 2022-06-27 10:50AM EDT | 79.00 | 0.06 | 0.00 | 0.16 | 0.00 | - | 2 | 26 | 91.41% |
| COP220701P00080000 | 2022-06-28 9:51AM EDT | 80.00 | 0.02 | 0.00 | 0.07 | 0.00 | - | 4 | 119 | 74.61% |
| COP220701P00081000 | 2022-06-28 9:51AM EDT | 81.00 | 0.02 | 0.00 | 0.11 | 0.00 | - | 1 | 6 | 73.83% |
| COP220701P00082000 | 2022-06-27 3:38PM EDT | 82.00 | 0.08 | 0.00 | 0.11 | 0.00 | - | 2 | 50 | 67.97% |
| COP220701P00083000 | 2022-06-29 11:32AM EDT | 83.00 | 0.03 | 0.01 | 0.05 | +0.01 | +50.00% | 2 | 99 | 56.25% |
| COP220701P00084000 | 2022-06-28 11:21AM EDT | 84.00 | 0.03 | 0.02 | 0.16 | 0.00 | - | 1 | 23 | 61.72% |
| COP220701P00085000 | 2022-06-28 10:45AM EDT | 85.00 | 0.03 | 0.05 | 0.11 | 0.00 | - | 7 | 125 | 54.10% |
| COP220701P00086000 | 2022-06-29 11:23AM EDT | 86.00 | 0.13 | 0.10 | 0.15 | +0.08 | +160.00% | 23 | 17 | 52.54% |
| COP220701P00087000 | 2022-06-28 1:05PM EDT | 87.00 | 0.11 | 0.18 | 0.21 | 0.00 | - | 30 | 140 | 51.37% |
| COP220701P00088000 | 2022-06-29 2:35PM EDT | 88.00 | 0.29 | 0.28 | 0.33 | +0.11 | +61.11% | 85 | 150 | 50.39% |
| COP220701P00089000 | 2022-06-29 2:26PM EDT | 89.00 | 0.40 | 0.45 | 0.51 | +0.12 | +42.86% | 110 | 270 | 50.10% |
| COP220701P00090000 | 2022-06-29 2:46PM EDT | 90.00 | 0.75 | 0.68 | 0.73 | +0.37 | +97.37% | 159 | 151 | 50.10% |
| COP220701P00091000 | 2022-06-29 2:28PM EDT | 91.00 | 0.95 | 1.02 | 1.09 | +0.45 | +90.00% | 137 | 1,084 | 50.88% |
| COP220701P00092000 | 2022-06-29 1:32PM EDT | 92.00 | 1.40 | 1.39 | 1.46 | +0.66 | +89.19% | 90 | 204 | 49.12% |
| COP220701P00093000 | 2022-06-29 2:58PM EDT | 93.00 | 1.93 | 1.95 | 2.00 | +0.85 | +78.70% | 85 | 184 | 49.71% |
| COP220701P00094000 | 2022-06-29 1:28PM EDT | 94.00 | 2.43 | 2.52 | 2.60 | +0.96 | +65.31% | 92 | 118 | 49.22% |
| COP220701P00095000 | 2022-06-29 2:06PM EDT | 95.00 | 2.75 | 3.25 | 3.40 | +0.95 | +52.78% | 63 | 121 | 50.05% |
| COP220701P00096000 | 2022-06-29 2:56PM EDT | 96.00 | 3.85 | 3.95 | 4.10 | +1.00 | +35.09% | 56 | 113 | 50.00% |
| COP220701P00097000 | 2022-06-29 1:13PM EDT | 97.00 | 4.60 | 4.75 | 4.95 | +1.78 | +63.12% | 27 | 232 | 50.68% |
| COP220701P00098000 | 2022-06-29 11:29AM EDT | 98.00 | 6.10 | 5.60 | 5.80 | +2.06 | +50.99% | 1 | 212 | 48.24% |
| COP220701P00099000 | 2022-06-29 11:03AM EDT | 99.00 | 6.00 | 6.55 | 6.80 | +0.85 | +16.50% | 50 | 97 | 54.30% |
| COP220701P00100000 | 2022-06-29 2:31PM EDT | 100.00 | 7.45 | 7.45 | 7.70 | +1.80 | +31.86% | 26 | 236 | 50.00% |
| COP220701P00101000 | 2022-06-29 2:30PM EDT | 101.00 | 8.39 | 8.50 | 8.70 | +1.84 | +28.09% | 5 | 244 | 55.08% |
| COP220701P00102000 | 2022-06-29 2:30PM EDT | 102.00 | 9.31 | 9.50 | 9.80 | +1.71 | +22.50% | 3 | 32 | 71.29% |
| COP220701P00103000 | 2022-06-24 3:08PM EDT | 103.00 | 12.40 | 10.50 | 10.80 | 0.00 | - | 31 | 114 | 53.13% |
| COP220701P00104000 | 2022-06-28 12:29PM EDT | 104.00 | 8.70 | 11.40 | 11.65 | 0.00 | - | 54 | 82 | 57.81% |
| COP220701P00105000 | 2022-06-29 1:12PM EDT | 105.00 | 12.25 | 12.50 | 12.80 | +0.80 | +6.99% | 13 | 67 | 61.72% |
| COP220701P00106000 | 2022-06-28 10:31AM EDT | 106.00 | 10.25 | 13.35 | 13.75 | 0.00 | - | 7 | 39 | 85.94% |
| COP220701P00107000 | 2022-06-29 9:59AM EDT | 107.00 | 10.90 | 14.50 | 14.85 | -0.38 | -3.37% | 11 | 54 | 77.34% |
| COP220701P00108000 | 2022-06-27 10:23AM EDT | 108.00 | 15.35 | 15.50 | 15.75 | 0.00 | - | 10 | 23 | 95.31% |
| COP220701P00109000 | 2022-06-29 12:39PM EDT | 109.00 | 16.35 | 16.45 | 16.90 | +2.68 | +19.60% | 7 | 8 | 85.16% |
| COP220701P00110000 | 2022-06-28 2:18PM EDT | 110.00 | 16.10 | 17.40 | 17.80 | 0.00 | - | 7 | 35 | 110.94% |
| COP220701P00111000 | 2022-06-24 3:16PM EDT | 111.00 | 20.00 | 18.50 | 18.70 | 0.00 | - | 67 | 19 | 99.61% |
| COP220701P00112000 | 2022-06-24 12:41PM EDT | 112.00 | 21.60 | 19.30 | 19.65 | 0.00 | - | 14 | 1 | 87.50% |
| COP220701P00113000 | 2022-06-24 2:24PM EDT | 113.00 | 22.73 | 20.25 | 20.75 | 0.00 | - | 3 | 0 | 117.19% |
| COP220701P00114000 | 2022-06-24 3:14PM EDT | 114.00 | 23.10 | 21.45 | 21.70 | 0.00 | - | 12 | 0 | 111.33% |
| COP220701P00115000 | 2022-06-24 11:26AM EDT | 115.00 | 23.75 | 22.40 | 22.80 | 0.00 | - | 1 | 10 | 133.20% |
| COP220701P00116000 | 2022-06-27 10:37AM EDT | 116.00 | 22.85 | 23.45 | 23.70 | 0.00 | - | 10 | 0 | 119.14% |
| COP220701P00117000 | 2022-06-24 11:21AM EDT | 117.00 | 25.85 | 24.30 | 24.70 | 0.00 | - | 2 | 0 | 122.66% |
| COP220701P00118000 | 2022-06-23 9:49AM EDT | 118.00 | 25.32 | 25.50 | 25.75 | 0.00 | - | 2 | 10 | 137.11% |
| COP220701P00119000 | 2022-06-15 11:30AM EDT | 119.00 | 10.60 | 26.45 | 26.85 | 0.00 | - | 3 | 0 | 110.94% |
| COP220701P00120000 | 2022-06-27 11:34AM EDT | 120.00 | 26.60 | 27.50 | 27.85 | 0.00 | - | 2 | 0 | 125.78% |
| COP220701P00121000 | 2022-06-23 12:45PM EDT | 121.00 | 33.35 | 28.35 | 28.75 | 0.00 | - | 6 | 3 | 148.83% |
| COP220701P00122000 | 2022-06-23 12:01PM EDT | 122.00 | 33.90 | 29.45 | 29.90 | 0.00 | - | 5 | 0 | 132.81% |
| COP220701P00123000 | 2022-06-16 10:43AM EDT | 123.00 | 19.48 | 30.40 | 30.75 | 0.00 | - | 2 | 0 | 156.25% |
| COP220701P00125000 | 2022-06-23 1:08PM EDT | 125.00 | 37.79 | 32.40 | 32.80 | 0.00 | - | 5 | 0 | 172.66% |
| COP220701P00131000 | 2022-06-10 12:14PM EDT | 131.00 | 16.05 | 38.35 | 38.80 | 0.00 | - | - | 0 | 194.14% |
© 2022 Yahoo. All rights reserved.
