Singapore markets close in 1 hour 26 minutes

ConocoPhillips (COP)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
112.02+4.53 (+4.21%)
At close: 04:00PM EST
112.04 +0.02 (+0.02%)
After hours: 07:59PM EST
In the money
Show:ListStraddle
Callsfor10 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COP230210C000950002023-02-06 1:28PM EST95.0012.200.000.000.00-1000.00%
COP230210C001000002023-02-02 12:10PM EST100.0012.900.000.000.00--00.00%
COP230210C001020002023-02-02 2:27PM EST102.008.850.000.000.00--00.00%
COP230210C001030002023-02-06 3:42PM EST103.005.140.000.000.00-500.00%
COP230210C001040002023-02-03 10:35AM EST104.008.500.000.000.00-100.00%
COP230210C001050002023-02-07 11:18AM EST105.004.230.000.000.00-1300.00%
COP230210C001060002023-02-07 3:41PM EST106.005.550.000.000.00-1300.00%
COP230210C001070002023-02-07 3:43PM EST107.004.800.000.000.00-9200.00%
COP230210C001080002023-02-07 3:35PM EST108.003.700.000.000.00-31100.00%
COP230210C001090002023-02-07 3:50PM EST109.003.450.000.000.00-29100.00%
COP230210C001100002023-02-07 3:58PM EST110.002.750.000.000.00-28400.00%
COP230210C001110002023-02-07 3:59PM EST111.002.090.000.000.00-24000.00%
COP230210C001120002023-02-07 3:58PM EST112.001.470.000.000.00-37900.00%
COP230210C001130002023-02-07 3:59PM EST113.001.070.000.000.00-11503.13%
COP230210C001140002023-02-07 3:46PM EST114.000.600.000.000.00-15006.25%
COP230210C001150002023-02-07 3:58PM EST115.000.440.000.000.00-16806.25%
COP230210C001160002023-02-07 3:53PM EST116.000.290.000.000.00-45012.50%
COP230210C001170002023-02-07 3:53PM EST117.000.190.000.000.00-27012.50%
COP230210C001180002023-02-07 2:42PM EST118.000.050.000.000.00-14012.50%
COP230210C001190002023-02-07 3:49PM EST119.000.090.000.000.00-15012.50%
COP230210C001200002023-02-07 3:50PM EST120.000.030.000.000.00-101025.00%
COP230210C001210002023-02-07 3:31PM EST121.000.020.000.000.00-11025.00%
COP230210C001220002023-02-07 3:28PM EST122.000.020.000.000.00-107025.00%
COP230210C001230002023-02-07 3:28PM EST123.000.020.000.000.00-81025.00%
COP230210C001240002023-02-07 2:31PM EST124.000.010.000.000.00-2025.00%
COP230210C001250002023-02-07 2:58PM EST125.000.020.000.000.00-5025.00%
COP230210C001260002023-02-07 2:46PM EST126.000.020.000.000.00-1025.00%
COP230210C001270002023-02-03 12:50PM EST127.000.110.000.000.00-15025.00%
COP230210C001280002023-02-07 3:20PM EST128.000.020.000.000.00-290025.00%
COP230210C001290002023-02-07 10:21AM EST129.000.010.000.000.00-1025.00%
COP230210C001300002023-02-07 1:04PM EST130.000.010.000.000.00-10050.00%
COP230210C001310002023-02-07 1:25PM EST131.000.010.000.000.00-51050.00%
COP230210C001320002023-02-06 10:01AM EST132.000.030.000.000.00-2050.00%
COP230210C001350002023-02-07 11:25AM EST135.000.010.000.000.00-25050.00%
COP230210C001360002023-01-31 1:26PM EST136.000.160.000.000.00--050.00%
COP230210C001370002023-01-31 2:56PM EST137.000.130.000.000.00--050.00%
COP230210C001400002023-01-13 1:21PM EST140.000.290.000.000.00--050.00%
Putsfor10 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COP230210P000650002023-01-11 11:08AM EST65.000.010.000.000.00--050.00%
COP230210P000900002023-02-06 12:14PM EST90.000.020.000.000.00-10050.00%
COP230210P000950002023-02-06 2:36PM EST95.000.040.000.000.00-25050.00%
COP230210P000980002023-02-07 3:51PM EST98.000.010.000.000.00-7025.00%
COP230210P000990002023-02-06 10:36AM EST99.000.150.000.000.00-2025.00%
COP230210P001000002023-02-07 1:18PM EST100.000.060.000.000.00-32025.00%
COP230210P001010002023-02-07 3:21PM EST101.000.020.000.000.00-6025.00%
COP230210P001020002023-02-06 3:43PM EST102.000.260.000.000.00-124025.00%
COP230210P001030002023-02-07 3:56PM EST103.000.030.000.000.00-17025.00%
COP230210P001040002023-02-07 3:56PM EST104.000.060.000.000.00-22025.00%
COP230210P001050002023-02-07 3:47PM EST105.000.080.000.000.00-83012.50%
COP230210P001060002023-02-07 3:59PM EST106.000.120.000.000.00-228012.50%
COP230210P001070002023-02-07 3:55PM EST107.000.180.000.000.00-123012.50%
COP230210P001080002023-02-07 3:57PM EST108.000.310.000.000.00-113012.50%
COP230210P001090002023-02-07 3:58PM EST109.000.490.000.000.00-4106.25%
COP230210P001100002023-02-07 3:45PM EST110.000.770.000.000.00-7206.25%
COP230210P001110002023-02-07 3:00PM EST111.001.330.000.000.00-603.13%
COP230210P001120002023-02-07 3:58PM EST112.001.490.000.000.00-3900.10%
COP230210P001130002023-02-07 3:56PM EST113.002.030.000.000.00-800.00%
COP230210P001140002023-02-07 2:25PM EST114.003.750.000.000.00-800.00%
COP230210P001150002023-02-07 10:40AM EST115.007.150.000.000.00-300.00%
COP230210P001160002023-02-06 10:52AM EST116.008.290.000.000.00-100.00%
COP230210P001170002023-02-07 11:05AM EST117.008.420.000.000.00-200.00%
COP230210P001180002023-02-06 9:32AM EST118.008.750.000.000.00-200.00%
COP230210P001190002023-02-03 9:36AM EST119.007.100.000.000.00-100.00%
COP230210P001200002023-02-07 11:36AM EST120.0010.950.000.000.00-500.00%
COP230210P001210002023-02-01 1:44PM EST121.006.250.000.000.00-1000.00%
COP230210P001220002023-02-03 12:19PM EST122.0012.430.000.000.00-400.00%
COP230210P001230002023-02-06 9:35AM EST123.0014.090.000.000.00-200.00%
COP230210P001240002023-02-01 12:10PM EST124.008.850.000.000.00-1500.00%
COP230210P001250002023-02-06 3:29PM EST125.0018.000.000.000.00-500.00%
COP230210P001260002023-01-30 10:30AM EST126.006.050.000.000.00-200.00%
COP230210P001270002023-01-18 11:19AM EST127.007.050.000.000.00-1500.00%
COP230210P001280002023-01-31 12:19PM EST128.007.580.000.000.00-200.00%
COP230210P001290002023-01-23 1:17PM EST129.007.950.000.000.00--00.00%
COP230210P001300002023-02-03 3:46PM EST130.0022.000.000.000.00-100.00%
COP230210P001310002023-01-17 10:29AM EST131.0010.300.000.000.00--00.00%
COP230210P001350002023-01-24 10:55AM EST135.0016.500.000.000.00-500.00%
COP230210P001400002023-01-26 3:30PM EST140.0015.800.000.000.00--00.00%
COP230210P001450002023-01-26 3:20PM EST145.0020.700.000.000.00--00.00%
COP230210P001600002023-01-26 3:14PM EST160.0035.800.000.000.00--00.00%