Singapore markets close in 5 hours 51 minutes
Straits Times Index
3,364.08 -24.44 (-0.72%) Nikkei
27,479.86 -126.60 (-0.46%) Hang Seng
21,344.59 +61.07 (+0.29%) FTSE 100
7,885.17 +20.46 (+0.26%) BTC-USD
22,731.01 -523.34 (-2.25%) CMC Crypto 200
522.51 -14.39 (-2.68%)
ConocoPhillips (COP)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor10 February 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COP230210C00095000 | 2023-02-06 1:28PM EST | 95.00 | 12.20 | 15.60 | 16.15 | 0.00 | - | 10 | 24 | 107.81% |
| COP230210C00100000 | 2023-02-02 12:10PM EST | 100.00 | 12.90 | 10.60 | 11.15 | 0.00 | - | - | 9 | 76.95% |
| COP230210C00102000 | 2023-02-02 2:27PM EST | 102.00 | 8.85 | 8.65 | 9.10 | 0.00 | - | - | 0 | 64.45% |
| COP230210C00103000 | 2023-02-06 3:42PM EST | 103.00 | 5.14 | 7.65 | 8.15 | 0.00 | - | 5 | 10 | 61.13% |
| COP230210C00104000 | 2023-02-03 10:35AM EST | 104.00 | 8.50 | 6.65 | 7.20 | 0.00 | - | 1 | 6 | 57.23% |
| COP230210C00105000 | 2023-02-07 11:18AM EST | 105.00 | 4.23 | 5.70 | 6.25 | 0.00 | - | 13 | 13 | 54.49% |
| COP230210C00106000 | 2023-02-07 3:41PM EST | 106.00 | 5.55 | 4.75 | 5.25 | 0.00 | - | 13 | 24 | 62.79% |
| COP230210C00107000 | 2023-02-07 3:43PM EST | 107.00 | 4.80 | 3.95 | 4.30 | 0.00 | - | 92 | 153 | 56.15% |
| COP230210C00108000 | 2023-02-08 12:40PM EST | 108.00 | 3.25 | 3.05 | 3.35 | -0.45 | -12.16% | 9 | 289 | 48.83% |
| COP230210C00109000 | 2023-02-08 12:00PM EST | 109.00 | 2.28 | 2.31 | 2.50 | -1.17 | -33.91% | 10 | 404 | 44.04% |
| COP230210C00110000 | 2023-02-08 3:55PM EST | 110.00 | 1.74 | 1.69 | 1.80 | -1.01 | -36.73% | 51 | 304 | 41.99% |
| COP230210C00111000 | 2023-02-08 3:59PM EST | 111.00 | 1.16 | 1.13 | 1.23 | -0.93 | -44.50% | 228 | 291 | 40.67% |
| COP230210C00112000 | 2023-02-08 3:57PM EST | 112.00 | 0.71 | 0.69 | 0.76 | -0.76 | -51.70% | 240 | 368 | 38.77% |
| COP230210C00113000 | 2023-02-08 3:10PM EST | 113.00 | 0.51 | 0.42 | 0.48 | -0.56 | -52.34% | 84 | 170 | 39.26% |
| COP230210C00114000 | 2023-02-08 2:27PM EST | 114.00 | 0.30 | 0.23 | 0.28 | -0.30 | -50.00% | 164 | 353 | 39.16% |
| COP230210C00115000 | 2023-02-08 3:47PM EST | 115.00 | 0.14 | 0.13 | 0.16 | -0.30 | -68.18% | 178 | 280 | 39.65% |
| COP230210C00116000 | 2023-02-08 1:03PM EST | 116.00 | 0.11 | 0.07 | 0.10 | -0.18 | -62.07% | 15 | 333 | 41.21% |
| COP230210C00117000 | 2023-02-08 3:41PM EST | 117.00 | 0.05 | 0.03 | 0.08 | -0.14 | -73.68% | 25 | 362 | 44.92% |
| COP230210C00118000 | 2023-02-08 3:43PM EST | 118.00 | 0.03 | 0.02 | 0.04 | -0.02 | -40.00% | 11 | 265 | 44.53% |
| COP230210C00119000 | 2023-02-08 1:43PM EST | 119.00 | 0.04 | 0.01 | 0.03 | -0.05 | -55.56% | 5 | 278 | 47.27% |
| COP230210C00120000 | 2023-02-08 1:17PM EST | 120.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 26 | 389 | 51.56% |
| COP230210C00121000 | 2023-02-08 9:40AM EST | 121.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 7 | 293 | 53.13% |
| COP230210C00122000 | 2023-02-07 3:28PM EST | 122.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 107 | 729 | 55.47% |
| COP230210C00123000 | 2023-02-07 3:28PM EST | 123.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 81 | 246 | 56.25% |
| COP230210C00124000 | 2023-02-08 1:14PM EST | 124.00 | 0.02 | 0.00 | 0.01 | +0.01 | +100.00% | 2 | 634 | 56.25% |
| COP230210C00125000 | 2023-02-07 2:58PM EST | 125.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 5 | 202 | 64.06% |
| COP230210C00126000 | 2023-02-07 2:46PM EST | 126.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 653 | 67.97% |
| COP230210C00127000 | 2023-02-03 12:50PM EST | 127.00 | 0.11 | 0.00 | 0.01 | 0.00 | - | 15 | 112 | 65.63% |
| COP230210C00128000 | 2023-02-07 3:20PM EST | 128.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 290 | 218 | 75.00% |
| COP230210C00129000 | 2023-02-07 10:21AM EST | 129.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 88 | 73.44% |
| COP230210C00130000 | 2023-02-07 1:04PM EST | 130.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 10 | 501 | 82.81% |
| COP230210C00131000 | 2023-02-07 1:25PM EST | 131.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 51 | 82 | 85.94% |
| COP230210C00132000 | 2023-02-06 10:01AM EST | 132.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 2 | 34 | 93.75% |
| COP230210C00135000 | 2023-02-07 11:25AM EST | 135.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 25 | 126 | 98.44% |
| COP230210C00136000 | 2023-01-31 1:26PM EST | 136.00 | 0.16 | 0.00 | 0.02 | 0.00 | - | - | 11 | 103.13% |
| COP230210C00137000 | 2023-01-31 2:56PM EST | 137.00 | 0.13 | 0.00 | 0.02 | 0.00 | - | - | 10 | 106.25% |
| COP230210C00140000 | 2023-01-13 1:21PM EST | 140.00 | 0.29 | 0.00 | 0.02 | 0.00 | - | - | 2 | 115.63% |
Putsfor10 February 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COP230210P00065000 | 2023-01-11 11:08AM EST | 65.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 12 | 237.50% |
| COP230210P00090000 | 2023-02-06 12:14PM EST | 90.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 10 | 13 | 106.25% |
| COP230210P00095000 | 2023-02-06 2:36PM EST | 95.00 | 0.04 | 0.00 | 0.02 | 0.00 | - | 25 | 94 | 81.25% |
| COP230210P00098000 | 2023-02-08 9:35AM EST | 98.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 5 | 23 | 65.63% |
| COP230210P00099000 | 2023-02-06 10:36AM EST | 99.00 | 0.15 | 0.01 | 0.02 | 0.00 | - | 2 | 37 | 64.06% |
| COP230210P00100000 | 2023-02-07 1:18PM EST | 100.00 | 0.06 | 0.01 | 0.03 | 0.00 | - | 32 | 85 | 61.72% |
| COP230210P00101000 | 2023-02-08 1:58PM EST | 101.00 | 0.03 | 0.01 | 0.03 | +0.01 | +50.00% | 15 | 350 | 56.25% |
| COP230210P00102000 | 2023-02-08 3:56PM EST | 102.00 | 0.03 | 0.02 | 0.04 | -0.23 | -88.46% | 2 | 160 | 53.91% |
| COP230210P00103000 | 2023-02-07 3:56PM EST | 103.00 | 0.02 | 0.03 | 0.05 | -0.01 | -33.33% | 5 | 301 | 50.78% |
| COP230210P00104000 | 2023-02-08 3:29PM EST | 104.00 | 0.06 | 0.04 | 0.06 | 0.00 | - | 18 | 182 | 48.44% |
| COP230210P00105000 | 2023-02-08 3:29PM EST | 105.00 | 0.09 | 0.07 | 0.09 | +0.01 | +12.50% | 48 | 288 | 45.90% |
| COP230210P00106000 | 2023-02-08 3:04PM EST | 106.00 | 0.13 | 0.12 | 0.14 | +0.01 | +8.33% | 36 | 398 | 43.75% |
| COP230210P00107000 | 2023-02-08 3:56PM EST | 107.00 | 0.22 | 0.20 | 0.23 | +0.04 | +22.22% | 11 | 374 | 42.38% |
| COP230210P00108000 | 2023-02-08 3:59PM EST | 108.00 | 0.35 | 0.33 | 0.37 | +0.04 | +12.90% | 64 | 282 | 40.92% |
| COP230210P00109000 | 2023-02-08 3:46PM EST | 109.00 | 0.56 | 0.54 | 0.58 | +0.07 | +14.29% | 95 | 190 | 39.45% |
| COP230210P00110000 | 2023-02-08 3:57PM EST | 110.00 | 0.92 | 0.84 | 0.90 | +0.15 | +19.48% | 239 | 203 | 38.53% |
| COP230210P00111000 | 2023-02-08 3:49PM EST | 111.00 | 1.35 | 1.26 | 1.34 | +0.02 | +1.50% | 168 | 136 | 37.60% |
| COP230210P00112000 | 2023-02-08 3:55PM EST | 112.00 | 1.96 | 1.82 | 1.94 | +0.47 | +31.54% | 350 | 429 | 37.79% |
| COP230210P00113000 | 2023-02-08 1:54PM EST | 113.00 | 2.65 | 2.43 | 2.76 | +0.62 | +30.54% | 19 | 351 | 41.90% |
| COP230210P00114000 | 2023-02-08 9:30AM EST | 114.00 | 2.41 | 3.20 | 3.50 | -1.34 | -35.73% | 1 | 195 | 39.65% |
| COP230210P00115000 | 2023-02-08 10:31AM EST | 115.00 | 4.76 | 4.05 | 4.45 | -2.39 | -33.43% | 9 | 540 | 44.53% |
| COP230210P00116000 | 2023-02-06 10:52AM EST | 116.00 | 5.72 | 4.95 | 5.55 | -2.57 | -31.00% | 1 | 106 | 57.23% |
| COP230210P00117000 | 2023-02-07 11:05AM EST | 117.00 | 8.42 | 5.95 | 6.40 | 0.00 | - | 2 | 288 | 54.69% |
| COP230210P00118000 | 2023-02-08 12:06PM EST | 118.00 | 7.60 | 6.95 | 7.50 | -1.15 | -13.14% | 4 | 90 | 68.07% |
| COP230210P00119000 | 2023-02-03 9:36AM EST | 119.00 | 7.10 | 7.90 | 8.45 | 0.00 | - | 1 | 322 | 70.90% |
| COP230210P00120000 | 2023-02-07 11:36AM EST | 120.00 | 10.95 | 8.90 | 9.50 | 0.00 | - | 5 | 17 | 80.66% |
| COP230210P00121000 | 2023-02-01 1:44PM EST | 121.00 | 6.25 | 9.90 | 10.50 | 0.00 | - | 10 | 215 | 86.82% |
| COP230210P00122000 | 2023-02-03 12:19PM EST | 122.00 | 12.43 | 10.95 | 11.45 | 0.00 | - | 4 | 1 | 88.67% |
| COP230210P00123000 | 2023-02-06 9:35AM EST | 123.00 | 14.09 | 11.90 | 12.50 | 0.00 | - | 2 | 0 | 98.63% |
| COP230210P00124000 | 2023-02-01 12:10PM EST | 124.00 | 8.85 | 12.95 | 13.50 | 0.00 | - | 15 | 7 | 63.28% |
| COP230210P00125000 | 2023-02-06 3:29PM EST | 125.00 | 18.00 | 13.95 | 14.45 | 0.00 | - | 5 | 1 | 105.27% |
| COP230210P00126000 | 2023-01-30 10:30AM EST | 126.00 | 6.05 | 14.90 | 15.50 | 0.00 | - | 2 | 0 | 115.23% |
| COP230210P00127000 | 2023-01-18 11:19AM EST | 127.00 | 7.05 | 15.90 | 16.45 | 0.00 | - | 15 | 0 | 115.82% |
| COP230210P00128000 | 2023-01-31 12:19PM EST | 128.00 | 7.58 | 16.90 | 17.45 | 0.00 | - | 2 | 16 | 120.90% |
| COP230210P00129000 | 2023-01-23 1:17PM EST | 129.00 | 7.95 | 17.90 | 18.50 | 0.00 | - | - | 0 | 131.06% |
| COP230210P00130000 | 2023-02-03 3:46PM EST | 130.00 | 22.00 | 18.90 | 19.45 | 0.00 | - | 1 | 0 | 130.86% |
| COP230210P00131000 | 2023-01-17 10:29AM EST | 131.00 | 10.30 | 20.00 | 20.45 | 0.00 | - | - | 0 | 89.84% |
| COP230210P00135000 | 2023-01-24 10:55AM EST | 135.00 | 16.50 | 23.90 | 24.50 | 0.00 | - | 5 | 0 | 160.55% |
| COP230210P00140000 | 2023-01-26 3:30PM EST | 140.00 | 15.80 | 28.95 | 29.45 | 0.00 | - | - | 0 | 176.95% |
| COP230210P00145000 | 2023-01-26 3:20PM EST | 145.00 | 20.70 | 33.90 | 34.50 | 0.00 | - | - | 0 | 204.69% |
| COP230210P00160000 | 2023-01-26 3:14PM EST | 160.00 | 35.80 | 48.95 | 49.45 | 0.00 | - | - | 0 | 254.30% |
© 2023 Yahoo. All rights reserved.
