Singapore markets closed

ConocoPhillips (COP)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
114.57+1.43 (+1.26%)
At close: 04:00PM EDT
114.15 -0.42 (-0.37%)
Pre-market: 05:12AM EDT
In the money
Show:ListStraddle
Callsfor19 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COP240719C000650002024-05-29 11:15AM EDT65.0050.7048.4051.100.00--2265.23%
COP240719C000750002024-02-28 3:39PM EDT75.0038.1951.6054.950.00--2772.85%
COP240719C000800002024-03-28 9:50AM EDT80.0048.2048.4053.000.00-11775.29%
COP240719C000850002024-07-08 11:23AM EDT85.0026.890.000.000.00-1100.00%
COP240719C000900002024-06-21 9:44AM EDT90.0022.100.000.000.00-200.00%
COP240719C000950002024-06-24 2:42PM EDT95.0020.550.000.000.00-200.00%
COP240719C001000002024-07-15 10:01AM EDT100.0013.650.000.000.00-100.00%
COP240719C001020002024-06-24 3:05PM EDT102.0013.850.000.000.00--00.00%
COP240719C001050002024-07-12 12:09PM EDT105.008.210.000.000.00-200.00%
COP240719C001060002024-07-05 11:55AM EDT106.007.150.000.000.00-1000.00%
COP240719C001070002024-07-05 10:33AM EDT107.006.480.000.000.00-1000.00%
COP240719C001080002024-07-12 11:29AM EDT108.005.750.000.000.00--00.00%
COP240719C001090002024-07-10 9:50AM EDT109.002.750.000.000.00-300.00%
COP240719C001100002024-07-15 3:56PM EDT110.004.650.000.000.00-2500.00%
COP240719C001110002024-07-15 2:22PM EDT111.004.220.000.000.00-1800.00%
COP240719C001120002024-07-15 3:34PM EDT112.003.380.000.000.00-20800.00%
COP240719C001130002024-07-15 3:38PM EDT113.002.480.000.000.00-65400.00%
COP240719C001140002024-07-15 3:59PM EDT114.001.480.000.000.00-36300.00%
COP240719C001150002024-07-15 3:59PM EDT115.000.960.000.000.00-36301.56%
COP240719C001160002024-07-15 3:59PM EDT116.000.670.000.000.00-27703.13%
COP240719C001170002024-07-15 3:54PM EDT117.000.400.000.000.00-21906.25%
COP240719C001180002024-07-15 3:58PM EDT118.000.210.000.000.00-48006.25%
COP240719C001190002024-07-15 2:43PM EDT119.000.200.000.000.00-195012.50%
COP240719C001200002024-07-15 2:49PM EDT120.000.140.000.000.00-222012.50%
COP240719C001210002024-07-15 2:40PM EDT121.000.100.000.000.00-151012.50%
COP240719C001220002024-07-15 11:40AM EDT122.000.040.000.000.00-2012.50%
COP240719C001230002024-07-11 11:01AM EDT123.000.070.000.000.00-1012.50%
COP240719C001240002024-07-12 2:23PM EDT124.000.020.000.000.00-10012.50%
COP240719C001250002024-07-15 3:04PM EDT125.000.040.000.000.00-25025.00%
COP240719C001260002024-07-12 9:54AM EDT126.000.020.000.000.00--025.00%
COP240719C001300002024-07-15 1:06PM EDT130.000.050.000.000.00-95025.00%
COP240719C001350002024-07-12 3:15PM EDT135.000.010.000.000.00-11025.00%
COP240719C001400002024-07-15 1:14PM EDT140.000.010.000.000.00-63050.00%
COP240719C001450002024-07-01 12:16PM EDT145.000.010.000.000.00-847050.00%
COP240719C001500002024-07-12 2:00PM EDT150.000.750.000.000.00-1050.00%
COP240719C001550002024-07-01 3:55PM EDT155.000.020.000.000.00-1050.00%
COP240719C001600002024-05-09 9:50AM EDT160.000.040.001.270.00-151198.14%
COP240719C001650002024-07-01 9:30AM EDT165.000.010.000.000.00-20050.00%
COP240719C001700002024-04-15 3:42PM EDT170.000.210.002.140.00-1514251.37%
COP240719C001750002024-04-12 11:54AM EDT175.000.200.011.270.00-2626237.89%
COP240719C001850002024-06-24 9:40AM EDT185.000.010.000.000.00-6050.00%
Putsfor19 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COP240719P000600002024-04-18 3:02PM EDT60.000.170.001.470.00-34382.81%
COP240719P000650002024-04-02 9:30AM EDT65.000.010.000.000.00--250.00%
COP240719P000700002024-04-01 9:31AM EDT70.000.010.002.140.00--5330.86%
COP240719P000800002024-07-08 11:22AM EDT80.000.010.000.000.00-11050.00%
COP240719P000850002024-07-09 10:35AM EDT85.000.010.000.000.00-6050.00%
COP240719P000900002024-07-15 9:52AM EDT90.000.160.000.000.00-2050.00%
COP240719P000950002024-07-15 1:49PM EDT95.000.010.000.000.00-11050.00%
COP240719P000980002024-07-15 3:19PM EDT98.000.020.000.000.00-70025.00%
COP240719P001000002024-07-15 1:18PM EDT100.000.020.000.000.00-29025.00%
COP240719P001030002024-07-15 11:52AM EDT103.000.060.000.000.00-30025.00%
COP240719P001040002024-07-10 12:36PM EDT104.000.080.000.000.00-1025.00%
COP240719P001050002024-07-15 3:35PM EDT105.000.040.000.000.00-72025.00%
COP240719P001060002024-07-15 10:03AM EDT106.000.040.000.000.00-5012.50%
COP240719P001070002024-07-11 3:59PM EDT107.000.130.000.000.00-5012.50%
COP240719P001080002024-07-15 11:31AM EDT108.000.090.000.000.00-150012.50%
COP240719P001090002024-07-15 11:57AM EDT109.000.080.000.000.00-158012.50%
COP240719P001100002024-07-15 3:48PM EDT110.000.110.000.000.00-372012.50%
COP240719P001110002024-07-15 3:57PM EDT111.000.190.000.000.00-20006.25%
COP240719P001120002024-07-15 3:24PM EDT112.000.250.000.000.00-8206.25%
COP240719P001130002024-07-15 3:58PM EDT113.000.590.000.000.00-9303.13%
COP240719P001140002024-07-15 3:55PM EDT114.000.920.000.000.00-4601.56%
COP240719P001150002024-07-15 3:55PM EDT115.001.410.000.000.00-31500.00%
COP240719P001160002024-07-15 3:48PM EDT116.001.950.000.000.00-100.00%
COP240719P001170002024-07-05 10:59AM EDT117.004.350.000.000.00-200.00%
COP240719P001180002024-06-28 10:22AM EDT118.004.300.000.000.00-9800.00%
COP240719P001190002024-07-05 12:46PM EDT119.006.420.000.000.00-300.00%
COP240719P001200002024-07-12 2:43PM EDT120.006.750.000.000.00-100.00%
COP240719P001250002024-06-20 2:46PM EDT125.0013.750.000.000.00-84000.00%
COP240719P001300002024-06-27 2:36PM EDT130.0016.690.000.000.00-1800.00%
COP240719P001350002024-06-27 2:36PM EDT135.0021.550.000.000.00-1100.00%
COP240719P001400002024-06-11 9:43AM EDT140.0027.2125.0029.950.00-20189.50%
COP240719P001450002024-04-12 10:24AM EDT145.0013.4521.1023.900.00-79790.00%
COP240719P001500002024-06-06 10:39AM EDT150.0038.0035.8539.400.00-10234.08%