Singapore markets open in 7 hours 18 minutes

ConocoPhillips (COP)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
109.87-3.27 (-2.89%)
As of 12:42PM EST. Market open.
In the money
Show:ListStraddle
Callsfor8 December 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COP231208C000650002023-12-06 11:50AM EST65.0045.2044.9045.05-2.95-6.13%1018265.63%
COP231208C001060002023-12-01 1:06PM EST106.0010.753.954.150.00-6637.70%
COP231208C001090002023-12-06 11:09AM EST109.001.911.531.61-3.94-67.35%121828.32%
COP231208C001100002023-12-06 12:15PM EST110.001.010.930.97-3.59-78.04%1004225.98%
COP231208C001110002023-12-06 11:56AM EST111.000.690.530.55-2.56-78.77%651925.44%
COP231208C001120002023-12-06 11:30AM EST112.000.340.260.29-2.04-85.71%5618125.44%
COP231208C001130002023-12-06 11:40AM EST113.000.210.120.14-1.03-83.06%578525.49%
COP231208C001140002023-12-06 11:54AM EST114.000.080.060.07-0.69-89.61%3725926.37%
COP231208C001150002023-12-06 11:43AM EST115.000.040.030.04-0.41-91.11%13832827.93%
COP231208C001160002023-12-06 11:56AM EST116.000.030.020.03-0.21-87.50%101,09830.47%
COP231208C001170002023-12-06 12:10PM EST117.000.020.010.02-0.10-83.33%3236232.42%
COP231208C001180002023-12-06 12:20PM EST118.000.020.010.02-0.07-77.78%931,62236.33%
COP231208C001190002023-12-06 10:11AM EST119.000.020.010.02-0.03-60.00%746539.84%
COP231208C001200002023-12-06 9:54AM EST120.000.020.010.02-0.02-50.00%422443.75%
COP231208C001210002023-12-06 9:30AM EST121.000.010.000.01-0.01-50.00%550042.97%
COP231208C001220002023-12-04 11:13AM EST122.000.030.000.010.00-1016246.09%
COP231208C001230002023-12-06 9:30AM EST123.000.010.000.01-0.01-50.00%410150.00%
COP231208C001240002023-12-01 1:22PM EST124.000.040.000.010.00-40471753.13%
COP231208C001250002023-12-05 2:35PM EST125.000.010.000.010.00-14351.56%
COP231208C001260002023-12-05 10:16AM EST126.000.020.000.010.00-29928954.69%
COP231208C001270002023-11-21 1:46PM EST127.000.100.000.010.00-1357.81%
COP231208C001280002023-12-05 2:29PM EST128.000.010.000.010.00-11659.38%
COP231208C001290002023-12-04 9:30AM EST129.000.010.000.010.00-18662.50%
COP231208C001300002023-11-27 10:41AM EST130.000.030.000.010.00-16465.63%
COP231208C001310002023-11-28 3:48PM EST131.000.020.000.010.00-2006168.75%
COP231208C001320002023-11-07 3:09PM EST132.000.120.000.010.00-3971.88%
COP231208C001330002023-11-02 12:03PM EST133.000.730.000.020.00-47456378.13%
COP231208C001340002023-11-24 11:18AM EST134.000.030.000.010.00-555575.00%
COP231208C001350002023-12-05 2:54PM EST135.000.010.000.010.00-5578.13%
COP231208C001400002023-10-27 8:44AM EST140.000.270.000.030.00-10101.56%
COP231208C001450002023-11-20 11:13AM EST145.000.010.000.010.00--12103.13%
COP231208C001500002023-10-27 8:51AM EST150.000.080.000.020.00-10121.88%
COP231208C001550002023-10-31 11:15AM EST155.000.020.000.020.00-1212132.81%
Putsfor8 December 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COP231208P000750002023-10-31 11:15AM EST75.000.010.000.020.00-1111150.00%
COP231208P000800002023-11-08 9:43AM EST80.000.110.000.010.00--10118.75%
COP231208P000850002023-10-27 8:38AM EST85.000.050.000.020.00-10104.69%
COP231208P001000002023-11-27 12:50PM EST100.000.040.010.020.00-22146.88%
COP231208P001010002023-11-27 9:30AM EST101.000.050.010.030.00-11044.92%
COP231208P001020002023-12-05 10:13AM EST102.000.010.020.030.00-5010340.23%
COP231208P001030002023-11-29 3:08PM EST103.000.060.030.040.00-223037.50%
COP231208P001040002023-12-06 11:18AM EST104.000.030.040.05-0.04-57.14%203633.99%
COP231208P001050002023-12-05 9:53AM EST105.000.030.060.07+0.01+50.00%256631.25%
COP231208P001060002023-12-06 9:31AM EST106.000.060.100.12+0.03+100.00%588529.49%
COP231208P001070002023-12-06 12:16PM EST107.000.190.170.19+0.15+375.00%106127.05%
COP231208P001080002023-12-06 11:43AM EST108.000.290.330.34+0.22+314.29%2436425.68%
COP231208P001090002023-12-06 12:24PM EST109.000.600.560.59+0.53+757.14%12811024.32%
COP231208P001100002023-12-06 12:27PM EST110.000.990.960.99+0.78+371.43%11826723.24%
COP231208P001110002023-12-06 12:25PM EST111.001.561.571.64+1.17+300.00%9841424.37%
COP231208P001120002023-12-06 11:33AM EST112.002.112.212.32+1.71+427.50%8125421.68%
COP231208P001130002023-12-06 12:16PM EST113.003.253.103.25+2.22+215.53%2642124.41%
COP231208P001140002023-12-06 10:21AM EST114.003.824.004.15+2.27+146.45%1623220.70%
COP231208P001150002023-12-06 12:12PM EST115.004.965.005.20+3.28+195.24%2724431.06%
COP231208P001160002023-12-05 1:47PM EST116.005.825.956.30+3.63+165.75%111443.36%
COP231208P001170002023-12-06 9:36AM EST117.005.127.007.20+2.18+74.15%111640.04%
COP231208P001180002023-12-01 12:27PM EST118.001.978.008.200.00-8911444.53%
COP231208P001190002023-11-30 1:11PM EST119.004.449.009.150.00-25839.84%
COP231208P001200002023-12-04 3:52PM EST120.005.4310.0510.200.00-111452.73%
COP231208P001210002023-12-04 10:17AM EST121.006.0911.0511.200.00-1256.84%
COP231208P001220002023-12-04 9:53AM EST122.006.8012.0012.150.00-7150.78%
COP231208P001230002023-12-05 10:33AM EST123.008.6013.0013.150.00-11053.91%
COP231208P001240002023-12-05 11:06AM EST124.009.4014.0014.150.00-5057.03%
COP231208P001250002023-12-05 3:11PM EST125.0011.1515.0015.200.00-3072.27%
COP231208P001260002023-12-05 10:33AM EST126.0011.6016.0516.200.00-5075.78%
COP231208P001290002023-11-30 11:20AM EST129.0015.1519.0019.150.00--073.44%
COP231208P001450002023-12-01 12:23PM EST145.0028.3034.9035.150.00-30117.97%
COP231208P001500002023-12-01 12:23PM EST150.0033.3040.0040.500.00-10162.89%
COP231208P001550002023-10-31 9:30AM EST155.0037.350.000.000.00-100.00%
COP231208P001600002023-11-30 10:33AM EST160.0043.8550.0050.350.00-10167.97%