Singapore markets open in 3 hours 17 minutes

ConocoPhillips (COP)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
109.41-0.13 (-0.12%)
At close: 04:00PM EDT
109.41 0.00 (0.00%)
After hours: 05:43PM EDT
In the money
Show:ListStraddle
Callsfor21 March 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COP250321C000750002024-06-05 9:38AM EDT75.0038.4733.5036.900.00-1241.54%
COP250321C000850002024-05-15 3:15PM EDT85.0039.7526.8027.550.00-1634.12%
COP250321C000900002024-06-14 9:45AM EDT90.0023.9022.1524.950.00--137.81%
COP250321C000950002024-06-11 10:21AM EDT95.0022.9018.4020.000.00-2432.16%
COP250321C001000002024-06-10 3:07PM EDT100.0019.4015.3517.650.00-4434.16%
COP250321C001050002024-06-14 1:24PM EDT105.0012.8512.3012.850.00-13628.24%
COP250321C001100002024-06-18 10:38AM EDT110.0010.749.3510.90+0.94+9.59%13429.43%
COP250321C001150002024-06-13 3:03PM EDT115.008.507.108.250.00-256127.80%
COP250321C001200002024-06-13 3:05PM EDT120.006.455.405.850.00-94325.88%
COP250321C001250002024-06-18 2:01PM EDT125.004.102.926.05-0.65-13.68%35630.34%
COP250321C001300002024-06-17 12:45PM EDT130.003.052.724.100.00-275628.02%
COP250321C001350002024-06-13 3:08PM EDT135.002.501.572.740.00-108526.45%
COP250321C001400002024-06-14 3:56PM EDT140.001.421.092.130.00-1826.70%
COP250321C001450002024-06-17 12:45PM EDT145.001.110.001.280.00-21125.09%
COP250321C001500002024-06-10 10:49AM EDT150.001.320.001.550.00-2828.59%
COP250321C001550002024-06-18 1:50PM EDT155.000.600.000.85-0.58-49.15%1226.43%
COP250321C001600002024-06-14 10:48AM EDT160.000.410.000.740.00-1227.37%
COP250321C001650002024-06-14 10:48AM EDT165.000.210.000.990.00-11230.88%
COP250321C001700002024-05-16 9:45AM EDT170.001.010.001.440.00--135.43%
COP250321C001750002024-05-23 2:40PM EDT175.000.550.000.670.00-1031.49%
COP250321C001800002024-05-23 2:40PM EDT180.000.410.000.610.00--132.35%
Putsfor21 March 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COP250321P000600002024-05-30 10:47AM EDT60.000.190.060.600.00-2241.77%
COP250321P000700002024-05-22 1:33PM EDT70.000.400.170.900.00--135.57%
COP250321P000800002024-06-17 9:30AM EDT80.001.251.061.300.00-11229.55%
COP250321P000850002024-06-14 1:56PM EDT85.001.591.442.360.00-101130.64%
COP250321P000900002024-06-13 10:02AM EDT90.002.272.202.700.00-7915627.22%
COP250321P000950002024-06-13 10:02AM EDT95.003.202.873.900.00-7114726.58%
COP250321P001000002024-06-13 10:01AM EDT100.004.404.656.700.00-15227429.67%
COP250321P001050002024-05-30 1:16PM EDT105.005.585.456.850.00-1223.90%
COP250321P001100002024-06-05 10:38AM EDT110.007.867.459.050.00-380123.00%
COP250321P001150002024-06-13 11:35AM EDT115.0010.3310.1513.500.00-160626.93%
COP250321P001200002024-05-29 10:03AM EDT120.0011.5513.1015.900.00-151524.41%
COP250321P001250002024-05-29 10:23AM EDT125.0014.5516.8518.850.00--022.14%
COP250321P001300002024-05-07 12:36PM EDT130.0013.4019.2021.150.00--114.33%