COP - ConocoPhillips

NYSE - Nasdaq Real-time price. Currency in USD
In the money
Show:ListStraddle
Callsfor9 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COP230609C000700002023-06-01 10:49AM EDT70.0029.9031.8532.050.00--10192.58%
COP230609C000850002023-06-02 2:52PM EDT85.0017.8916.9017.050.00-1015106.64%
COP230609C000900002023-05-15 9:31AM EDT90.0010.4011.9012.050.00-191978.52%
COP230609C000910002023-06-06 12:02PM EDT91.0010.9310.9011.05+0.83+8.22%1172.95%
COP230609C000920002023-05-30 12:27PM EDT92.009.209.9010.100.00--268.95%
COP230609C000940002023-05-30 10:46AM EDT94.007.457.908.050.00--556.06%
COP230609C000950002023-05-30 2:04PM EDT95.006.306.907.150.00--2753.03%
COP230609C000960002023-06-01 9:34AM EDT96.004.155.906.150.00-5152.64%
COP230609C000970002023-05-31 3:59PM EDT97.003.904.955.150.00-101146.19%
COP230609C000980002023-06-06 10:21AM EDT98.004.354.004.15+0.05+1.16%14239.45%
COP230609C000990002023-06-05 2:44PM EDT99.003.013.103.25-0.39-11.47%1047835.74%
COP230609C001000002023-06-06 3:26PM EDT100.002.322.402.48-0.28-10.77%1535434.33%
COP230609C001010002023-06-06 3:20PM EDT101.001.641.721.75-0.37-18.41%542,39131.84%
COP230609C001020002023-06-06 3:21PM EDT102.001.091.141.18-0.41-27.33%521,11530.71%
COP230609C001030002023-06-06 2:57PM EDT103.000.610.700.73-0.37-37.76%1021,57029.49%
COP230609C001040002023-06-06 3:09PM EDT104.000.370.410.42-0.24-39.34%9696228.71%
COP230609C001050002023-06-06 3:32PM EDT105.000.240.230.24-0.17-41.46%2241,10428.91%
COP230609C001060002023-06-06 12:39PM EDT106.000.130.130.15-0.12-48.00%13433430.18%
COP230609C001070002023-06-06 12:18PM EDT107.000.090.080.09-0.06-40.00%2035631.15%
COP230609C001080002023-06-06 2:41PM EDT108.000.060.050.06-0.05-45.45%11414232.81%
COP230609C001090002023-06-06 12:15PM EDT109.000.050.030.04-0.02-28.57%1445234.38%
COP230609C001100002023-06-06 3:34PM EDT110.000.030.020.03-0.02-40.00%2393736.33%
COP230609C001110002023-06-06 10:43AM EDT111.000.030.020.03-0.01-25.00%17739.84%
COP230609C001120002023-06-05 9:49AM EDT112.000.050.000.030.00-201,13243.36%
COP230609C001130002023-06-06 1:12PM EDT113.000.020.000.03-0.03-60.00%551546.88%
COP230609C001140002023-06-05 10:52AM EDT114.000.030.000.030.00-1650.00%
COP230609C001150002023-06-02 10:14AM EDT115.000.030.000.030.00-850753.13%
COP230609C001160002023-06-05 9:35AM EDT116.000.040.000.030.00-340351.56%
COP230609C001200002023-06-01 1:25PM EDT120.000.020.000.030.00-515363.28%
COP230609C001450002023-05-17 9:30AM EDT145.000.500.000.030.00--10123.44%
COP230609C001500002023-05-17 9:30AM EDT150.000.500.000.030.00--11134.38%
Putsfor9 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COP230609P000650002023-05-03 11:48AM EDT65.000.070.000.010.00-11143.75%
COP230609P000750002023-05-10 10:06AM EDT75.000.160.000.020.00-24107.81%
COP230609P000800002023-05-31 11:27AM EDT80.000.040.000.020.00-11285.94%
COP230609P000850002023-05-31 11:29AM EDT85.000.070.000.020.00-42766.41%
COP230609P000860002023-06-05 11:43AM EDT86.000.010.000.020.00-45162.50%
COP230609P000870002023-06-02 10:38AM EDT87.000.210.000.020.00-106158.59%
COP230609P000880002023-06-02 3:09PM EDT88.000.020.000.020.00-113454.69%
COP230609P000890002023-06-05 12:21PM EDT89.000.020.010.020.00-257753.13%
COP230609P000900002023-06-05 12:47PM EDT90.000.020.000.020.00-14551.56%
COP230609P000910002023-06-05 9:30AM EDT91.000.020.010.03-0.23-92.00%21250.00%
COP230609P000920002023-06-06 10:11AM EDT92.000.030.010.02+0.01+50.00%55442.97%
COP230609P000930002023-06-06 11:51AM EDT93.000.020.010.03-0.03-60.00%1335841.41%
COP230609P000940002023-06-06 12:15PM EDT94.000.040.020.03-0.02-33.33%810537.11%
COP230609P000950002023-06-06 2:35PM EDT95.000.050.030.05-0.03-37.50%530335.94%
COP230609P000960002023-06-06 11:42AM EDT96.000.070.050.07-0.06-46.15%411733.40%
COP230609P000970002023-06-06 12:18PM EDT97.000.140.090.10-0.05-26.32%5211430.86%
COP230609P000980002023-06-06 2:35PM EDT98.000.200.150.16-0.06-23.08%1015529.10%
COP230609P000990002023-06-06 3:32PM EDT99.000.270.270.28-0.16-37.21%3522028.03%
COP230609P001000002023-06-06 2:45PM EDT100.000.530.450.47-0.15-22.06%18542026.91%
COP230609P001010002023-06-06 2:27PM EDT101.000.850.730.76-0.10-10.53%2348525.73%
COP230609P001020002023-06-06 1:55PM EDT102.001.421.161.19+0.02+1.43%3383024.81%
COP230609P001030002023-06-06 1:53PM EDT103.002.061.711.75+0.11+5.64%3717123.29%
COP230609P001040002023-06-06 1:55PM EDT104.002.822.402.52+0.20+7.63%329323.58%
COP230609P001050002023-06-06 10:43AM EDT105.003.553.253.45+0.20+5.97%21026.86%
COP230609P001060002023-06-05 11:03AM EDT106.004.804.154.350.00-112426.56%
COP230609P001070002023-06-05 9:54AM EDT107.003.855.055.250.00-2240.00%
COP230609P001080002023-06-06 12:29PM EDT108.006.576.006.15-0.32-4.64%330.00%
COP230609P001090002023-05-16 12:54PM EDT109.0010.887.007.150.00-42430.00%
COP230609P001100002023-05-10 9:37AM EDT110.009.808.008.150.00--00.00%
COP230609P001120002023-05-17 10:00AM EDT112.0012.9610.0010.200.00--00.00%
COP230609P001140002023-05-08 3:59PM EDT114.0013.7512.0512.200.00--00.00%
COP230609P001160002023-06-01 10:17AM EDT116.0017.2014.0514.200.00--00.00%
COP230609P001200002023-05-31 9:32AM EDT120.0019.4018.0018.200.00--00.00%