Singapore markets closed

ConocoPhillips (COP)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
105.02+0.41 (+0.39%)
At close: 04:00PM EDT
105.35 +0.33 (+0.31%)
After hours: 07:52PM EDT
In the money
Show:ListStraddle
Callsfor27 May 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COP220527C000550002022-04-28 3:46PM EDT55.0042.9048.8050.450.00-11285.94%
COP220527C000800002022-05-04 9:59AM EDT80.0021.2924.1025.450.00--1137.70%
COP220527C000850002022-05-03 9:46AM EDT85.0013.5519.6020.400.00-10109.38%
COP220527C000880002022-05-19 9:37AM EDT88.0015.6116.6017.500.00-1260.94%
COP220527C000900002022-04-29 9:33AM EDT90.0013.8514.6015.400.00-2785.35%
COP220527C000910002022-05-18 10:05AM EDT91.0016.3113.7014.500.00-101258.59%
COP220527C000920002022-05-04 9:30AM EDT92.0010.5212.7013.600.00-11059.86%
COP220527C000930002022-05-20 1:30PM EDT93.009.8211.6512.60+0.09+0.92%11553.52%
COP220527C000940002022-05-16 2:05PM EDT94.0013.1010.6511.600.00-53074.61%
COP220527C000950002022-05-17 3:42PM EDT95.0012.2110.0510.750.00-103961.47%
COP220527C000960002022-05-18 1:22PM EDT96.009.559.109.550.00-11853.42%
COP220527C000970002022-05-20 10:02AM EDT97.0010.558.208.65-0.30-2.76%57452.83%
COP220527C000980002022-05-19 2:10PM EDT98.008.957.407.900.00-12955.37%
COP220527C000990002022-05-20 10:08AM EDT99.008.256.456.90+2.04+32.85%17550.68%
COP220527C001000002022-05-20 3:23PM EDT100.004.855.756.05+0.68+16.31%1024050.98%
COP220527C001010002022-05-20 1:59PM EDT101.003.835.055.30-0.13-3.28%187151.32%
COP220527C001020002022-05-20 1:57PM EDT102.003.254.304.55-2.20-40.37%1612852.59%
COP220527C001030002022-05-20 3:24PM EDT103.002.793.503.85-0.77-21.63%5868351.17%
COP220527C001040002022-05-20 3:57PM EDT104.002.972.923.25-0.38-11.34%2443050.68%
COP220527C001050002022-05-20 3:58PM EDT105.002.552.512.68-0.37-12.67%5944049.71%
COP220527C001060002022-05-20 3:49PM EDT106.002.131.972.21-1.00-31.95%12123949.51%
COP220527C001070002022-05-20 3:47PM EDT107.001.601.521.77-0.51-24.17%15917348.73%
COP220527C001080002022-05-20 3:53PM EDT108.001.301.211.41-0.71-35.32%14419848.39%
COP220527C001090002022-05-20 3:47PM EDT109.000.950.961.11-0.71-42.77%14817148.15%
COP220527C001100002022-05-20 3:44PM EDT110.000.720.730.85-0.63-46.67%11832947.66%
COP220527C001110002022-05-20 3:59PM EDT111.000.590.560.65-0.29-32.95%105547.51%
COP220527C001120002022-05-20 1:14PM EDT112.000.320.410.50-0.30-48.39%922447.71%
COP220527C001130002022-05-20 2:01PM EDT113.000.260.310.37-0.24-48.00%118947.46%
COP220527C001140002022-05-20 9:41AM EDT114.000.400.210.31-0.44-52.38%62949.02%
COP220527C001150002022-05-19 12:46PM EDT115.000.320.160.220.00-736548.54%
COP220527C001200002022-05-20 1:14PM EDT120.000.040.010.10-0.13-76.47%25450.78%
COP220527C001250002022-05-18 9:44AM EDT125.000.110.000.160.00-15267.38%
COP220527C001300002022-05-04 9:59AM EDT130.000.540.000.320.00--189.06%
Putsfor27 May 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COP220527P000550002022-05-13 11:22AM EDT55.000.030.000.030.00-1923181.25%
COP220527P000750002022-05-20 9:51AM EDT75.000.010.010.11-0.04-80.00%376117.97%
COP220527P000800002022-05-10 12:16PM EDT80.000.520.000.120.00-23997.66%
COP220527P000850002022-05-16 12:09PM EDT85.000.170.000.740.00-13108.69%
COP220527P000880002022-05-16 9:58AM EDT88.000.240.010.260.00-51676.56%
COP220527P000890002022-05-20 3:24PM EDT89.000.100.020.08-0.14-58.33%26861.72%
COP220527P000900002022-05-20 2:49PM EDT90.000.150.080.15+0.02+15.38%2714666.41%
COP220527P000910002022-05-18 2:46PM EDT91.000.310.080.170.00-314163.48%
COP220527P000920002022-05-20 10:14AM EDT92.000.150.080.29-0.07-31.82%105264.26%
COP220527P000930002022-05-19 3:41PM EDT93.000.210.160.29-0.09-30.00%32062.60%
COP220527P000940002022-05-20 12:10PM EDT94.000.310.190.37-0.05-13.89%22961.33%
COP220527P000950002022-05-20 3:59PM EDT95.000.300.220.41-0.37-55.22%204858.50%
COP220527P000960002022-05-20 3:43PM EDT96.000.400.300.43-0.15-27.27%292256.06%
COP220527P000970002022-05-20 3:58PM EDT97.000.460.440.50-0.18-28.12%610355.27%
COP220527P000980002022-05-20 2:08PM EDT98.000.940.540.61-0.02-2.08%6812853.66%
COP220527P000990002022-05-20 3:40PM EDT99.000.890.670.79-0.10-10.10%214852.83%
COP220527P001000002022-05-20 3:43PM EDT100.001.040.861.02+0.09+9.47%5312852.49%
COP220527P001010002022-05-20 3:58PM EDT101.001.181.081.29-0.19-13.87%511552.00%
COP220527P001020002022-05-20 2:57PM EDT102.002.121.351.57+0.79+59.40%1312251.12%
COP220527P001030002022-05-20 2:28PM EDT103.002.731.671.95+0.85+45.21%6129150.78%
COP220527P001040002022-05-20 3:29PM EDT104.002.722.052.32+0.72+36.00%1166652.39%
COP220527P001050002022-05-20 2:23PM EDT105.003.402.502.78+1.19+53.85%416851.95%
COP220527P001060002022-05-20 3:40PM EDT106.003.602.973.30+0.29+8.76%207451.56%
COP220527P001070002022-05-20 3:18PM EDT107.004.873.553.85+1.28+35.65%113950.68%
COP220527P001090002022-04-22 9:50AM EDT109.0012.254.905.200.00-2150.56%
COP220527P001100002022-05-20 10:32AM EDT110.004.605.656.05-0.80-14.81%1271652.88%
COP220527P001110002022-04-08 2:42PM EDT111.0010.956.156.750.00-876650.73%
COP220527P001130002022-04-18 11:44AM EDT113.0012.508.809.300.00--268.16%
COP220527P001140002022-04-18 12:40PM EDT114.0012.459.7010.300.00--1771.63%
COP220527P001150002022-04-19 2:39PM EDT115.0014.8010.4510.950.00-6467.48%
COP220527P001200002022-04-19 10:15AM EDT120.0017.9015.3516.300.00--191.70%