Singapore markets closed

ConocoPhillips (COP)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
90.91+3.02 (+3.44%)
At close: 04:00PM EDT
91.42 +0.51 (+0.56%)
After hours: 07:58PM EDT
In the money
Show:ListStraddle
Callsfor15 July 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COP220715C000650002022-06-07 3:57PM EDT65.0057.4825.1526.600.00-11100.54%
COP220715C000700002022-06-24 3:01PM EDT70.0021.1220.5521.65+2.37+12.64%61262.11%
COP220715C000750002022-06-24 1:42PM EDT75.0015.8515.6016.10+2.15+15.69%139448.15%
COP220715C000800002022-06-24 3:15PM EDT80.0012.0411.2511.75+1.74+16.89%75851.90%
COP220715C000825002022-06-23 2:04PM EDT82.507.909.309.750.00-244451.88%
COP220715C000850002022-06-24 3:16PM EDT85.008.157.407.90+2.00+32.52%81,26451.34%
COP220715C000875002022-06-23 3:07PM EDT87.506.205.756.20+1.88+43.52%14950.17%
COP220715C000900002022-06-24 3:57PM EDT90.004.384.404.70+0.88+25.14%781,33548.88%
COP220715C000925002022-06-23 3:34PM EDT92.502.683.253.50-0.08-2.90%323648.44%
COP220715C000950002022-06-24 3:55PM EDT95.002.262.232.46+0.25+12.44%1,5211,17247.14%
COP220715C000975002022-06-24 9:49AM EDT97.501.421.431.73+0.14+10.94%685847.02%
COP220715C001000002022-06-24 3:56PM EDT100.001.061.041.15-0.01-0.93%4404,08246.34%
COP220715C001050002022-06-24 3:51PM EDT105.000.550.260.54+0.09+19.57%892,55147.36%
COP220715C001100002022-06-24 3:58PM EDT110.000.200.200.23+0.05+33.33%173,99647.85%
COP220715C001150002022-06-24 2:38PM EDT115.000.100.090.12+0.01+11.11%4627,11250.29%
COP220715C001200002022-06-24 3:59PM EDT120.000.050.050.07+0.02+66.67%654,76852.15%
COP220715C001250002022-06-24 11:17AM EDT125.000.030.030.05+0.01+50.00%442,81655.47%
COP220715C001300002022-06-24 1:12PM EDT130.000.020.010.07+0.01+100.00%521,81461.33%
COP220715C001350002022-06-24 10:09AM EDT135.000.020.000.020.00-10215,25057.81%
COP220715C001400002022-06-21 3:29PM EDT140.000.030.000.030.00-218464.84%
COP220715C001450002022-06-24 11:24AM EDT145.000.020.000.03-0.03-60.00%247469.53%
COP220715C001500002022-06-16 2:48PM EDT150.000.030.000.030.00-14674.22%
COP220715C001550002022-06-15 11:20AM EDT155.000.070.000.030.00-60178.13%
COP220715C001600002022-06-24 9:57AM EDT160.000.010.010.04-0.01-50.00%14786.72%
Putsfor15 July 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COP220715P000550002022-06-06 1:43PM EDT55.000.040.000.260.00--141102.34%
COP220715P000600002022-06-24 2:19PM EDT60.000.080.010.30+0.04+100.00%10289.06%
COP220715P000650002022-06-23 3:39PM EDT65.000.290.050.450.00-65780.66%
COP220715P000700002022-06-24 2:59PM EDT70.000.280.250.81-0.28-50.00%1,3991,43777.34%
COP220715P000750002022-06-24 2:59PM EDT75.000.580.510.71-0.48-45.28%3017663.28%
COP220715P000800002022-06-24 2:55PM EDT80.001.201.121.31-0.72-37.50%725859.23%
COP220715P000825002022-06-24 1:37PM EDT82.501.731.501.81-1.08-38.43%2519456.91%
COP220715P000850002022-06-24 3:33PM EDT85.002.122.132.46-1.83-46.33%61,44455.52%
COP220715P000875002022-06-24 3:33PM EDT87.502.923.153.35-1.98-40.41%1371755.84%
COP220715P000900002022-06-24 3:53PM EDT90.004.354.154.40-1.59-26.77%501,26154.52%
COP220715P000925002022-06-24 2:00PM EDT92.505.775.555.80-2.08-26.50%1479355.18%
COP220715P000950002022-06-24 12:06PM EDT95.006.876.757.60-2.73-28.44%271,53054.66%
COP220715P000975002022-06-24 2:00PM EDT97.509.128.659.20-2.02-18.13%143154.96%
COP220715P001000002022-06-24 12:27PM EDT100.0010.7210.7011.20-2.64-19.76%382,55056.89%
COP220715P001050002022-06-24 10:18AM EDT105.0015.6915.1516.00-2.26-12.59%52,86065.41%
COP220715P001100002022-06-24 12:33PM EDT110.0020.1519.7021.05-3.03-13.07%41,19174.12%
COP220715P001150002022-06-23 3:54PM EDT115.0026.9024.1525.85-0.91-3.27%11,81277.05%
COP220715P001200002022-06-24 10:49AM EDT120.0029.8029.6030.75-2.80-8.59%272690.72%
COP220715P001250002022-06-24 10:31AM EDT125.0035.0034.0535.90+2.29+7.00%227394.82%
COP220715P001300002022-06-13 3:17PM EDT130.0018.7538.9041.100.00-2217103.81%
COP220715P001350002022-06-21 3:32PM EDT135.0036.0044.2545.850.00-250113.04%
COP220715P001400002022-06-10 1:38PM EDT140.0024.8848.8551.100.00-193118.26%
COP220715P001450002022-06-09 10:14AM EDT145.0024.9554.0555.900.00-33125.24%