Singapore markets closed

ConocoPhillips (COP)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
102.34-1.32 (-1.27%)
At close: 04:00PM EDT
102.25 -0.09 (-0.09%)
After hours: 07:55PM EDT
In the money
Show:ListStraddle
Callsfor7 October 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COP221007C000750002022-09-23 10:27AM EDT75.0027.8026.6528.500.00-40126.76%
COP221007C000850002022-09-23 11:30AM EDT85.0017.1816.9018.150.00-1078.71%
COP221007C000900002022-09-29 11:59AM EDT90.0013.2011.8013.450.00-11164.26%
COP221007C000950002022-09-27 1:02PM EDT95.005.107.758.250.00-12855.18%
COP221007C000960002022-09-30 10:26AM EDT96.007.306.907.40+1.40+23.73%102354.05%
COP221007C000970002022-09-29 3:39PM EDT97.007.786.106.500.00-303152.25%
COP221007C000990002022-09-28 1:06PM EDT99.005.004.604.90+0.60+13.64%1752.73%
COP221007C001000002022-09-30 3:52PM EDT100.004.403.954.25-1.01-18.67%27252.49%
COP221007C001010002022-09-30 3:47PM EDT101.003.643.353.55-1.16-24.17%1312850.39%
COP221007C001020002022-09-30 3:58PM EDT102.002.902.792.99-1.35-31.76%288649.90%
COP221007C001030002022-09-30 3:40PM EDT103.002.402.302.48-1.15-32.39%12321749.32%
COP221007C001040002022-09-30 3:48PM EDT104.002.121.841.98-0.93-30.49%10221347.90%
COP221007C001050002022-09-30 3:29PM EDT105.001.591.441.70-0.52-24.64%6434549.49%
COP221007C001060002022-09-30 3:44PM EDT106.001.351.121.36-0.38-21.97%1099849.02%
COP221007C001070002022-09-30 3:16PM EDT107.001.000.871.05-0.51-33.77%2120748.10%
COP221007C001080002022-09-30 3:08PM EDT108.000.770.660.83-0.60-43.80%929448.10%
COP221007C001090002022-09-30 3:49PM EDT109.000.620.500.63-0.37-37.37%1042647.61%
COP221007C001100002022-09-30 3:37PM EDT110.000.380.370.48-0.50-56.82%53911947.46%
COP221007C001110002022-09-30 3:57PM EDT111.000.290.270.37-0.43-59.72%507447.66%
COP221007C001120002022-09-30 12:42PM EDT112.000.290.200.28-0.24-45.28%103247.75%
COP221007C001130002022-09-30 1:10PM EDT113.000.240.140.23-0.16-40.00%334648.83%
COP221007C001140002022-09-30 3:22PM EDT114.000.170.060.20-0.13-43.33%1661,38450.49%
COP221007C001150002022-09-30 2:44PM EDT115.000.090.060.15-0.14-60.87%3619150.49%
COP221007C001160002022-09-30 3:57PM EDT116.000.020.030.16-0.18-90.00%4118954.10%
COP221007C001170002022-09-28 3:25PM EDT117.000.100.000.110.00-417853.13%
COP221007C001180002022-09-30 12:11PM EDT118.000.050.000.12-0.07-58.33%820550.59%
COP221007C001190002022-09-30 2:17PM EDT119.000.030.000.15-0.88-96.70%13355.08%
COP221007C001200002022-09-28 1:40PM EDT120.000.080.000.140.00-10014856.84%
COP221007C001210002022-09-23 11:12AM EDT121.000.410.000.040.00-37650.00%
COP221007C001220002022-09-27 3:21PM EDT122.000.100.000.250.00-2867.77%
COP221007C001230002022-09-23 11:34AM EDT123.000.160.000.250.00-2270.31%
COP221007C001250002022-09-22 3:01PM EDT125.000.240.000.030.00-51956.25%
COP221007C001260002022-09-22 12:48PM EDT126.000.320.000.240.00-3777.34%
COP221007C001270002022-09-19 11:02AM EDT127.000.550.000.080.00--267.97%
COP221007C001280002022-09-19 11:00AM EDT128.000.450.000.030.00--162.50%
COP221007C001290002022-09-21 9:56AM EDT129.000.360.000.240.00--384.38%
COP221007C001300002022-09-21 2:04PM EDT130.000.200.010.190.00-22384.38%
COP221007C001350002022-09-23 9:30AM EDT135.000.060.000.220.00-52996.48%
COP221007C001400002022-09-30 2:18PM EDT140.000.010.000.09-0.04-80.00%101294.92%
Putsfor7 October 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COP221007P000600002022-09-22 9:49AM EDT60.000.010.000.010.00-150359128.13%
COP221007P000650002022-09-02 2:17PM EDT65.000.030.000.220.00-3417155.47%
COP221007P000700002022-09-20 9:49AM EDT70.000.050.000.220.00-68132.81%
COP221007P000750002022-09-28 10:32AM EDT75.000.080.000.230.00-11112.11%
COP221007P000800002022-09-28 10:32AM EDT80.000.150.000.040.00-11171.88%
COP221007P000850002022-09-29 3:01PM EDT85.000.120.010.140.00-318867.19%
COP221007P000900002022-09-30 1:39PM EDT90.000.130.110.19-0.08-38.10%108755.86%
COP221007P000950002022-09-30 3:45PM EDT95.000.470.440.56-0.16-25.40%254750.24%
COP221007P000960002022-09-30 1:20PM EDT96.000.470.600.69-0.62-56.88%232350.83%
COP221007P000970002022-09-30 3:44PM EDT97.000.780.770.88-0.23-22.77%145350.29%
COP221007P000980002022-09-30 3:53PM EDT98.000.950.961.10-0.27-22.13%526649.56%
COP221007P000990002022-09-30 2:18PM EDT99.001.191.221.36-0.11-8.46%196448.73%
COP221007P001000002022-09-30 3:59PM EDT100.001.601.531.69-0.12-6.98%616948.34%
COP221007P001010002022-09-30 3:59PM EDT101.002.001.872.00-0.24-10.71%595046.58%
COP221007P001020002022-09-30 3:59PM EDT102.002.412.342.54-0.44-15.44%972347.95%
COP221007P001030002022-09-30 3:44PM EDT103.002.692.793.05-0.18-6.27%622847.75%
COP221007P001040002022-09-30 1:17PM EDT104.002.703.303.55-0.55-16.92%633446.29%
COP221007P001050002022-09-30 2:28PM EDT105.003.953.804.25+0.37+10.34%634247.41%
COP221007P001060002022-09-30 1:45PM EDT106.004.354.604.90-3.28-42.99%302846.63%
COP221007P001070002022-09-29 1:37PM EDT107.005.105.305.650.00-11746.80%
COP221007P001080002022-09-27 10:25AM EDT108.008.216.056.550.00-44449.51%
COP221007P001090002022-09-28 10:28AM EDT109.0010.146.807.300.00-52747.90%
COP221007P001100002022-09-29 3:07PM EDT110.007.597.608.100.00-221946.19%
COP221007P001110002022-09-30 9:56AM EDT111.009.328.459.35+1.22+15.06%16257.81%
COP221007P001120002022-09-30 9:30AM EDT112.009.359.3510.25-1.72-15.54%59858.84%
COP221007P001130002022-09-30 9:55AM EDT113.0011.1810.2011.25-3.10-21.71%26362.70%
COP221007P001140002022-09-21 2:31PM EDT114.005.8511.1012.300.00-115668.12%
COP221007P001150002022-09-16 12:14PM EDT115.007.0312.2013.000.00-20237160.55%
COP221007P001160002022-09-16 1:53PM EDT116.007.6513.1014.100.00-220368.12%
COP221007P001170002022-09-16 9:34AM EDT117.006.7713.9515.300.00-5079.05%
COP221007P001190002022-09-23 9:30AM EDT119.0015.9015.9017.350.00-1187.74%
COP221007P001200002022-09-21 10:27AM EDT120.009.0017.0018.100.00-2481.15%
COP221007P001210002022-09-15 10:14AM EDT121.0016.9018.0519.15+8.40+98.82%5586.52%
COP221007P001400002022-09-06 10:18AM EDT140.0032.2536.6538.550.00-10158.01%