Singapore markets close in 6 hours 50 minutes
Straits Times Index
3,151.24 +12.34 (+0.39%) Nikkei
27,034.56 +42.35 (+0.16%) Hang Seng
17,789.49 +709.98 (+4.16%) FTSE 100
7,086.46 +177.70 (+2.57%) BTC-USD
20,221.77 +690.12 (+3.53%) CMC Crypto 200
458.66 +13.23 (+2.97%)
ConocoPhillips (COP)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor7 October 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COP221007C00075000 | 2022-09-23 10:27AM EDT | 75.00 | 27.80 | 40.25 | 41.05 | 0.00 | - | 4 | 0 | 189.06% |
| COP221007C00084000 | 2022-09-29 3:59PM EDT | 84.00 | 19.80 | 31.35 | 32.10 | 0.00 | - | - | 1 | 169.92% |
| COP221007C00085000 | 2022-09-23 11:30AM EDT | 85.00 | 17.18 | 30.30 | 31.00 | 0.00 | - | 1 | 0 | 139.06% |
| COP221007C00090000 | 2022-10-03 2:02PM EDT | 90.00 | 19.46 | 25.40 | 26.10 | 0.00 | - | 11 | 9 | 142.19% |
| COP221007C00094000 | 2022-10-03 9:38AM EDT | 94.00 | 14.20 | 21.35 | 22.00 | 0.00 | - | 10 | 13 | 105.86% |
| COP221007C00095000 | 2022-09-27 1:02PM EDT | 95.00 | 5.10 | 20.40 | 21.00 | 0.00 | - | 12 | 8 | 107.03% |
| COP221007C00096000 | 2022-09-30 10:26AM EDT | 96.00 | 7.30 | 19.45 | 20.00 | 0.00 | - | 10 | 13 | 106.64% |
| COP221007C00097000 | 2022-10-04 3:50PM EDT | 97.00 | 18.57 | 18.35 | 19.00 | +10.79 | +138.69% | 2 | 31 | 91.80% |
| COP221007C00098000 | 2022-10-03 12:20PM EDT | 98.00 | 11.28 | 17.35 | 18.05 | 0.00 | - | 4 | 7 | 92.19% |
| COP221007C00099000 | 2022-09-30 10:32AM EDT | 99.00 | 5.00 | 16.40 | 17.05 | 0.00 | - | 1 | 6 | 91.41% |
| COP221007C00100000 | 2022-10-03 3:55PM EDT | 100.00 | 14.70 | 15.40 | 16.00 | +4.42 | +43.00% | 3 | 72 | 82.42% |
| COP221007C00101000 | 2022-10-04 11:36AM EDT | 101.00 | 13.55 | 14.55 | 15.05 | +9.91 | +272.25% | 1 | 125 | 90.04% |
| COP221007C00102000 | 2022-10-03 3:45PM EDT | 102.00 | 8.50 | 13.45 | 14.00 | 0.00 | - | 24 | 75 | 76.37% |
| COP221007C00103000 | 2022-10-04 11:52AM EDT | 103.00 | 11.88 | 12.40 | 13.00 | +4.43 | +59.46% | 6 | 225 | 67.97% |
| COP221007C00104000 | 2022-10-04 3:50PM EDT | 104.00 | 11.70 | 11.55 | 12.05 | +4.97 | +73.85% | 8 | 278 | 74.02% |
| COP221007C00105000 | 2022-10-04 1:05PM EDT | 105.00 | 9.99 | 10.55 | 11.05 | +4.24 | +73.74% | 42 | 372 | 68.65% |
| COP221007C00106000 | 2022-10-04 3:49PM EDT | 106.00 | 9.68 | 9.55 | 10.15 | +4.38 | +82.64% | 9 | 153 | 66.99% |
| COP221007C00107000 | 2022-10-04 3:03PM EDT | 107.00 | 8.50 | 8.70 | 9.20 | +3.97 | +87.64% | 24 | 224 | 67.38% |
| COP221007C00108000 | 2022-10-04 3:47PM EDT | 108.00 | 7.90 | 7.70 | 8.20 | +4.09 | +107.35% | 39 | 208 | 61.33% |
| COP221007C00109000 | 2022-10-04 3:55PM EDT | 109.00 | 7.15 | 6.75 | 7.35 | +4.05 | +130.65% | 14 | 114 | 59.86% |
| COP221007C00110000 | 2022-10-04 3:30PM EDT | 110.00 | 5.46 | 5.90 | 6.40 | +3.07 | +128.45% | 99 | 623 | 57.42% |
| COP221007C00111000 | 2022-10-04 2:22PM EDT | 111.00 | 4.68 | 5.10 | 5.55 | +2.79 | +147.62% | 42 | 175 | 56.59% |
| COP221007C00112000 | 2022-10-04 11:55AM EDT | 112.00 | 3.95 | 4.40 | 4.75 | +2.45 | +163.33% | 25 | 256 | 56.64% |
| COP221007C00113000 | 2022-10-04 3:44PM EDT | 113.00 | 3.73 | 3.60 | 3.95 | +2.44 | +189.15% | 140 | 185 | 53.81% |
| COP221007C00114000 | 2022-10-04 3:57PM EDT | 114.00 | 3.05 | 3.00 | 3.25 | +2.08 | +214.43% | 1,016 | 1,749 | 53.52% |
| COP221007C00115000 | 2022-10-04 3:57PM EDT | 115.00 | 2.45 | 2.43 | 2.61 | +1.82 | +288.89% | 207 | 424 | 52.64% |
| COP221007C00116000 | 2022-10-04 3:47PM EDT | 116.00 | 1.98 | 1.84 | 2.11 | +1.41 | +247.37% | 64 | 262 | 51.56% |
| COP221007C00117000 | 2022-10-04 3:59PM EDT | 117.00 | 1.54 | 1.42 | 1.67 | +1.14 | +285.00% | 683 | 245 | 51.47% |
| COP221007C00118000 | 2022-10-04 3:59PM EDT | 118.00 | 1.18 | 1.05 | 1.29 | +0.96 | +436.36% | 317 | 214 | 50.98% |
| COP221007C00119000 | 2022-10-04 3:06PM EDT | 119.00 | 0.78 | 0.76 | 0.96 | +0.57 | +271.43% | 232 | 572 | 50.39% |
| COP221007C00120000 | 2022-10-04 2:55PM EDT | 120.00 | 0.56 | 0.57 | 0.70 | +0.40 | +250.00% | 563 | 211 | 50.49% |
| COP221007C00121000 | 2022-10-04 3:40PM EDT | 121.00 | 0.45 | 0.41 | 0.52 | +0.04 | +9.76% | 11 | 76 | 50.78% |
| COP221007C00122000 | 2022-10-04 3:40PM EDT | 122.00 | 0.31 | 0.27 | 0.35 | +0.21 | +210.00% | 59 | 8 | 51.76% |
| COP221007C00123000 | 2022-10-04 3:28PM EDT | 123.00 | 0.15 | 0.16 | 0.31 | -0.01 | -6.25% | 46 | 2 | 51.17% |
| COP221007C00125000 | 2022-10-03 11:45AM EDT | 125.00 | 0.05 | 0.04 | 0.20 | 0.00 | - | 2 | 17 | 52.34% |
| COP221007C00126000 | 2022-09-22 12:48PM EDT | 126.00 | 0.32 | 0.00 | 0.17 | 0.00 | - | 3 | 7 | 52.93% |
| COP221007C00127000 | 2022-10-04 11:25AM EDT | 127.00 | 0.06 | 0.00 | 0.15 | -0.49 | -89.09% | 1 | 2 | 55.66% |
| COP221007C00128000 | 2022-09-19 11:00AM EDT | 128.00 | 0.45 | 0.00 | 0.16 | 0.00 | - | - | 1 | 60.16% |
| COP221007C00129000 | 2022-09-21 9:56AM EDT | 129.00 | 0.36 | 0.00 | 0.13 | 0.00 | - | - | 3 | 61.72% |
| COP221007C00130000 | 2022-10-04 11:36AM EDT | 130.00 | 0.05 | 0.00 | 0.09 | -0.15 | -75.00% | 100 | 23 | 61.72% |
| COP221007C00135000 | 2022-09-23 9:30AM EDT | 135.00 | 0.06 | 0.00 | 0.11 | 0.00 | - | 5 | 29 | 80.47% |
| COP221007C00140000 | 2022-09-30 2:18PM EDT | 140.00 | 0.01 | 0.00 | 0.11 | 0.00 | - | 10 | 7 | 96.09% |
Putsfor7 October 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COP221007P00060000 | 2022-09-22 9:49AM EDT | 60.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 150 | 359 | 237.50% |
| COP221007P00065000 | 2022-09-02 2:17PM EDT | 65.00 | 0.03 | 0.00 | 0.22 | 0.00 | - | 34 | 17 | 289.06% |
| COP221007P00070000 | 2022-10-03 9:30AM EDT | 70.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 8 | 181.25% |
| COP221007P00075000 | 2022-09-28 10:32AM EDT | 75.00 | 0.08 | 0.00 | 0.12 | 0.00 | - | 1 | 1 | 206.25% |
| COP221007P00080000 | 2022-10-04 11:26AM EDT | 80.00 | 0.04 | 0.00 | 0.12 | +0.03 | +300.00% | 1 | 81 | 178.13% |
| COP221007P00085000 | 2022-10-04 11:26AM EDT | 85.00 | 0.01 | 0.00 | 0.07 | 0.00 | - | 363 | 88 | 141.41% |
| COP221007P00086000 | 2022-09-29 2:04PM EDT | 86.00 | 0.12 | 0.00 | 0.13 | 0.00 | - | - | 1 | 148.44% |
| COP221007P00087000 | 2022-09-30 3:04PM EDT | 87.00 | 0.08 | 0.00 | 0.13 | 0.00 | - | 40 | 41 | 142.97% |
| COP221007P00088000 | 2022-10-03 11:11AM EDT | 88.00 | 0.11 | 0.00 | 0.13 | 0.00 | - | 1 | 9 | 138.28% |
| COP221007P00089000 | 2022-09-28 11:47AM EDT | 89.00 | 0.39 | 0.00 | 0.13 | 0.00 | - | - | 8 | 132.81% |
| COP221007P00090000 | 2022-10-04 3:43PM EDT | 90.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 6 | 97 | 113.28% |
| COP221007P00091000 | 2022-09-28 1:46PM EDT | 91.00 | 0.54 | 0.00 | 0.13 | 0.00 | - | - | 2 | 123.05% |
| COP221007P00092000 | 2022-09-30 9:57AM EDT | 92.00 | 0.35 | 0.00 | 0.14 | 0.00 | - | 2 | 28 | 119.53% |
| COP221007P00093000 | 2022-09-30 2:32PM EDT | 93.00 | 0.26 | 0.02 | 0.10 | 0.00 | - | 15 | 32 | 111.72% |
| COP221007P00094000 | 2022-10-03 11:53AM EDT | 94.00 | 0.06 | 0.01 | 0.05 | 0.00 | - | 19 | 32 | 97.66% |
| COP221007P00095000 | 2022-10-04 10:43AM EDT | 95.00 | 0.03 | 0.02 | 0.13 | -0.02 | -40.00% | 14 | 54 | 105.86% |
| COP221007P00096000 | 2022-10-04 3:22PM EDT | 96.00 | 0.07 | 0.00 | 0.10 | -0.05 | -41.67% | 17 | 39 | 95.31% |
| COP221007P00097000 | 2022-10-03 3:57PM EDT | 97.00 | 0.09 | 0.01 | 0.14 | 0.00 | - | 6 | 61 | 96.09% |
| COP221007P00098000 | 2022-10-03 12:12PM EDT | 98.00 | 0.16 | 0.00 | 0.13 | 0.00 | - | 47 | 89 | 89.06% |
| COP221007P00099000 | 2022-10-03 3:57PM EDT | 99.00 | 0.15 | 0.00 | 0.14 | 0.00 | - | 26 | 94 | 85.55% |
| COP221007P00100000 | 2022-10-04 11:04AM EDT | 100.00 | 0.10 | 0.01 | 0.10 | -0.10 | -50.00% | 1 | 134 | 77.73% |
| COP221007P00101000 | 2022-10-04 12:47PM EDT | 101.00 | 0.07 | 0.02 | 0.17 | -0.21 | -75.00% | 50 | 119 | 80.08% |
| COP221007P00102000 | 2022-10-04 12:37PM EDT | 102.00 | 0.13 | 0.01 | 0.15 | -0.18 | -58.06% | 10 | 82 | 72.85% |
| COP221007P00103000 | 2022-10-04 2:44PM EDT | 103.00 | 0.10 | 0.05 | 0.16 | -0.35 | -77.78% | 8 | 119 | 71.48% |
| COP221007P00104000 | 2022-10-04 3:40PM EDT | 104.00 | 0.15 | 0.03 | 0.19 | -0.36 | -70.59% | 30 | 91 | 66.99% |
| COP221007P00105000 | 2022-10-04 3:16PM EDT | 105.00 | 0.14 | 0.10 | 0.19 | -0.63 | -81.82% | 24 | 129 | 65.63% |
| COP221007P00106000 | 2022-10-04 3:37PM EDT | 106.00 | 0.18 | 0.13 | 0.24 | -0.67 | -78.82% | 97 | 191 | 63.67% |
| COP221007P00107000 | 2022-10-04 3:15PM EDT | 107.00 | 0.23 | 0.19 | 0.28 | -0.88 | -79.28% | 53 | 379 | 61.72% |
| COP221007P00108000 | 2022-10-04 3:59PM EDT | 108.00 | 0.29 | 0.25 | 0.35 | -1.25 | -81.17% | 66 | 439 | 59.77% |
| COP221007P00109000 | 2022-10-04 3:37PM EDT | 109.00 | 0.42 | 0.33 | 0.44 | -1.51 | -78.24% | 58 | 302 | 57.81% |
| COP221007P00110000 | 2022-10-04 3:44PM EDT | 110.00 | 0.54 | 0.43 | 0.57 | -1.69 | -75.78% | 233 | 272 | 56.25% |
| COP221007P00111000 | 2022-10-04 2:39PM EDT | 111.00 | 0.81 | 0.59 | 0.74 | -3.64 | -81.80% | 92 | 66 | 55.27% |
| COP221007P00112000 | 2022-10-04 3:54PM EDT | 112.00 | 0.84 | 0.77 | 0.94 | -2.31 | -73.33% | 170 | 102 | 53.66% |
| COP221007P00113000 | 2022-10-04 3:59PM EDT | 113.00 | 1.14 | 1.00 | 1.22 | -2.44 | -68.16% | 116 | 66 | 52.59% |
| COP221007P00114000 | 2022-10-04 3:43PM EDT | 114.00 | 1.48 | 1.35 | 1.51 | -2.75 | -65.01% | 18 | 158 | 51.61% |
| COP221007P00115000 | 2022-10-04 3:57PM EDT | 115.00 | 1.85 | 1.73 | 1.92 | -3.10 | -62.63% | 87 | 372 | 50.83% |
| COP221007P00116000 | 2022-10-03 11:44AM EDT | 116.00 | 2.34 | 2.16 | 2.43 | -4.88 | -67.59% | 1 | 206 | 50.15% |
| COP221007P00117000 | 2022-10-04 3:13PM EDT | 117.00 | 3.29 | 2.70 | 3.00 | -3.48 | -51.40% | 3 | 0 | 53.32% |
| COP221007P00119000 | 2022-10-03 3:34PM EDT | 119.00 | 8.58 | 3.95 | 4.35 | 0.00 | - | 2 | 3 | 53.52% |
| COP221007P00120000 | 2022-10-04 3:13PM EDT | 120.00 | 5.50 | 4.75 | 5.20 | -4.10 | -42.71% | 1 | 5 | 56.35% |
| COP221007P00121000 | 2022-09-30 11:43AM EDT | 121.00 | 16.90 | 5.40 | 6.05 | 0.00 | - | 5 | 0 | 58.15% |
| COP221007P00130000 | 2022-10-04 9:58AM EDT | 130.00 | 17.48 | 14.05 | 14.60 | -3.92 | -18.32% | 4 | 6 | 81.74% |
| COP221007P00140000 | 2022-09-06 10:18AM EDT | 140.00 | 32.25 | 24.05 | 24.75 | 0.00 | - | 1 | 0 | 84.38% |
© 2022 Yahoo. All rights reserved.
