Singapore markets close in 5 hours 33 minutes

ConocoPhillips (COP)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
129.38+1.57 (+1.23%)
At close: 04:00PM EDT
129.37 -0.01 (-0.01%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor26 April 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COP240426C001030002024-03-13 9:42AM EDT103.0015.7030.1533.950.00-22286.38%
COP240426C001050002024-04-17 1:51PM EDT105.0023.9022.4524.75+23.90--4112.60%
COP240426C001090002024-04-15 1:49PM EDT109.0021.7018.4022.00+21.70--6144.29%
COP240426C001100002024-04-18 11:23AM EDT110.0018.3817.4019.75+18.38--191.99%
COP240426C001120002024-03-13 12:05PM EDT112.007.9817.7020.850.00-44135.89%
COP240426C001130002024-04-17 12:08PM EDT113.0015.5015.1018.000.00-11967.58%
COP240426C001140002024-04-18 3:39PM EDT114.0013.8213.6016.650.00-313107.86%
COP240426C001150002024-04-18 11:23AM EDT115.0013.3012.8516.000.00-122112.35%
COP240426C001160002024-03-13 9:30AM EDT116.004.850.000.000.00--20.00%
COP240426C001170002024-04-19 2:45PM EDT117.0012.0911.6013.95+0.45+3.87%14064.55%
COP240426C001180002024-04-15 2:33PM EDT118.0012.8510.1512.150.00-22373.44%
COP240426C001190002024-04-19 10:13AM EDT119.0010.9210.1011.75+1.17+12.00%18961.62%
COP240426C001200002024-04-19 1:55PM EDT120.009.769.009.75+0.59+6.43%12951.07%
COP240426C001210002024-04-19 12:25PM EDT121.008.458.259.10+0.25+3.05%255157.81%
COP240426C001220002024-04-19 1:40PM EDT122.007.307.357.80-0.95-11.52%17144.34%
COP240426C001230002024-04-19 12:56PM EDT123.006.906.457.75+1.10+18.97%17263.18%
COP240426C001240002024-04-19 3:31PM EDT124.005.505.606.10+0.91+19.83%1210443.26%
COP240426C001250002024-04-19 3:37PM EDT125.004.704.755.95+0.98+26.34%3259155.71%
COP240426C001260002024-04-19 12:57PM EDT126.004.254.004.15+1.25+41.67%111733.99%
COP240426C001270002024-04-19 2:42PM EDT127.003.123.253.40+0.82+35.65%914233.20%
COP240426C001280002024-04-19 3:46PM EDT128.002.512.612.68+0.62+32.80%4461031.81%
COP240426C001290002024-04-19 3:45PM EDT129.001.872.002.06+0.61+48.41%10718830.91%
COP240426C001300002024-04-19 3:59PM EDT130.001.511.481.56+0.60+65.93%39557330.62%
COP240426C001310002024-04-19 3:59PM EDT131.001.051.071.10+0.34+47.89%21330129.54%
COP240426C001320002024-04-19 3:59PM EDT132.000.750.750.80+0.25+50.00%24936429.79%
COP240426C001330002024-04-19 2:48PM EDT133.000.460.500.55+0.11+31.43%8352529.59%
COP240426C001340002024-04-19 3:37PM EDT134.000.330.330.39+0.11+50.00%38220930.13%
COP240426C001350002024-04-19 3:59PM EDT135.000.240.220.26+0.07+41.18%1026930.18%
COP240426C001360002024-04-19 3:59PM EDT136.000.160.150.18+0.04+33.33%26312630.76%
COP240426C001370002024-04-19 3:59PM EDT137.000.110.100.13-0.34-75.56%337131.64%
COP240426C001380002024-04-19 2:23PM EDT138.000.090.070.10-0.16-64.00%125832.91%
COP240426C001390002024-04-19 3:36PM EDT139.000.060.050.08-0.03-33.33%4542534.38%
COP240426C001400002024-04-19 3:47PM EDT140.000.050.040.06-0.02-28.57%29016635.35%
COP240426C001410002024-04-19 3:36PM EDT141.000.040.030.05-0.01-20.00%114236.72%
COP240426C001420002024-04-19 12:42PM EDT142.000.030.020.05-0.40-93.02%21139.45%
COP240426C001430002024-04-18 10:53AM EDT143.000.030.020.040.00-21040.43%
COP240426C001440002024-04-19 3:05PM EDT144.000.030.010.04+0.03-75042.97%
COP240426C001450002024-04-17 10:56AM EDT145.000.050.010.030.00-11743.36%
COP240426C001470002024-04-15 11:05AM EDT147.000.050.000.75+0.05--274.22%
COP240426C001490002024-04-17 10:36AM EDT149.000.010.000.95+0.01--284.57%
COP240426C001500002024-04-09 9:53AM EDT150.000.040.000.750.00-101082.91%
Putsfor26 April 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COP240426P000900002024-04-03 3:21PM EDT90.000.010.000.690.00-150175.78%
COP240426P001000002024-03-26 12:14PM EDT100.000.040.000.090.00-6695.31%
COP240426P001010002024-03-14 2:01PM EDT101.000.180.000.140.00-1197.66%
COP240426P001020002024-03-11 1:52PM EDT102.000.560.001.270.00-22141.11%
COP240426P001030002024-03-12 12:38PM EDT103.000.550.001.270.00--3136.52%
COP240426P001040002024-03-14 12:24PM EDT104.000.250.000.140.00-5587.50%
COP240426P001050002024-04-15 11:11AM EDT105.000.020.000.100.00-11180.08%
COP240426P001060002024-04-03 1:44PM EDT106.000.050.000.100.00-1176.95%
COP240426P001070002024-03-26 12:14PM EDT107.000.090.000.100.00-6673.83%
COP240426P001080002024-04-03 2:45PM EDT108.000.020.000.100.00-15570.70%
COP240426P001090002024-04-03 11:29AM EDT109.000.040.000.100.00-31767.58%
COP240426P001100002024-04-10 2:52PM EDT110.000.050.000.110.00-137165.23%
COP240426P001110002024-04-12 12:18PM EDT111.000.010.000.100.00-151561.33%
COP240426P001120002024-04-19 10:33AM EDT112.000.010.000.04-0.09-90.00%151051.56%
COP240426P001130002024-03-25 1:26PM EDT113.000.210.000.040.00-11553.13%
COP240426P001140002024-04-18 2:13PM EDT114.000.030.000.040.00-1750.39%
COP240426P001150002024-04-19 3:54PM EDT115.000.080.010.08+0.03+60.00%71252.54%
COP240426P001160002024-04-05 1:29PM EDT116.000.080.010.040.00-25444.14%
COP240426P001170002024-04-17 11:42AM EDT117.000.070.020.040.00-26341.21%
COP240426P001180002024-04-19 3:32PM EDT118.000.030.030.04-0.17-85.00%117038.28%
COP240426P001190002024-04-19 2:22PM EDT119.000.050.050.06-0.06-54.55%1022237.50%
COP240426P001200002024-04-19 3:53PM EDT120.000.060.050.07-0.08-57.14%1210835.35%
COP240426P001210002024-04-19 2:22PM EDT121.000.100.080.11-0.11-52.38%101234.96%
COP240426P001220002024-04-19 12:50PM EDT122.000.140.110.15-0.15-51.72%44733.79%
COP240426P001230002024-04-18 3:57PM EDT123.000.400.170.200.00-35529232.32%
COP240426P001240002024-04-19 2:06PM EDT124.000.300.230.29-0.25-45.45%425331.54%
COP240426P001250002024-04-19 1:58PM EDT125.000.390.360.42-0.37-48.68%15014030.91%
COP240426P001260002024-04-19 3:47PM EDT126.000.620.550.60-0.46-42.59%8814530.37%
COP240426P001270002024-04-19 3:33PM EDT127.000.850.790.85-0.55-39.29%3916729.98%
COP240426P001280002024-04-19 3:59PM EDT128.001.141.101.16-0.87-43.28%10843629.37%
COP240426P001290002024-04-19 3:47PM EDT129.001.581.481.54-0.80-33.61%11140828.57%
COP240426P001300002024-04-19 3:50PM EDT130.002.101.972.04-1.00-32.26%3624528.27%
COP240426P001310002024-04-19 2:56PM EDT131.002.682.562.64-1.27-32.15%1723628.13%
COP240426P001320002024-04-19 10:38AM EDT132.002.933.203.35-1.27-30.24%56328.42%
COP240426P001330002024-04-19 9:31AM EDT133.005.343.554.15-0.08-1.48%413029.15%
COP240426P001340002024-04-17 11:43AM EDT134.005.504.555.050.00-93731.15%
COP240426P001350002024-04-19 10:22AM EDT135.005.194.705.95-2.06-28.41%14132.42%
COP240426P001360002024-04-18 3:52PM EDT136.008.206.557.050.00-11439.26%
COP240426P001370002024-04-17 12:11PM EDT137.008.605.907.900.00-1538.09%
COP240426P001380002024-04-16 11:47AM EDT138.008.457.858.850.00-1039.55%
COP240426P001400002024-04-16 11:47AM EDT140.0010.378.7511.800.00-1074.80%
COP240426P001410002024-04-15 2:33PM EDT141.0010.5511.2011.90+10.55--051.47%
COP240426P001420002024-04-15 1:53PM EDT142.0011.5510.9012.90+11.55--054.59%
COP240426P001470002024-04-15 2:33PM EDT147.0016.5016.0517.90+16.50--069.53%
COP240426P001490002024-04-16 1:35PM EDT149.0020.0518.0020.00+20.05--080.27%