Singapore markets open in 5 hours 13 minutes

ConocoPhillips (COP)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
94.86+2.63 (+2.85%)
As of 03:47PM EDT. Market open.
In the money
Show:ListStraddle
Callsfor19 August 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COP220819C000400002022-06-16 1:14PM EDT40.0064.0854.6055.300.00-7499.41%
COP220819C000450002022-06-24 3:58PM EDT45.0045.7449.6550.300.00-7089.84%
COP220819C000500002022-06-24 3:58PM EDT50.0040.8244.6045.300.00-13075.59%
COP220819C000550002022-06-27 10:28AM EDT55.0037.7639.7040.350.00-91071.39%
COP220819C000600002022-04-25 12:43PM EDT60.0030.2550.9551.800.00-30279.39%
COP220819C000625002022-05-13 3:12PM EDT62.5040.4554.0555.100.00-7572326.06%
COP220819C000650002022-05-13 3:13PM EDT65.0038.0051.6052.650.00-3,50060310.25%
COP220819C000675002022-06-22 1:30PM EDT67.5026.6227.8028.000.00-616459.77%
COP220819C000700002022-06-24 2:41PM EDT70.0021.8725.5025.850.00-1094660.40%
COP220819C000725002022-06-27 12:02PM EDT72.5021.1723.2023.550.00-13,63558.40%
COP220819C000750002022-06-23 3:49PM EDT75.0015.2421.0021.250.00-1229856.52%
COP220819C000775002022-06-24 2:42PM EDT77.5015.5918.8519.050.00-17754.91%
COP220819C000800002022-06-28 9:58AM EDT80.0017.7016.7517.05+3.70+26.43%12,17853.96%
COP220819C000825002022-06-27 3:20PM EDT82.5013.1614.7515.000.00-557152.34%
COP220819C000850002022-06-28 10:32AM EDT85.0013.6712.9013.15+1.75+14.68%5001,43851.49%
COP220819C000875002022-06-28 1:11PM EDT87.5010.8511.1511.50+1.19+12.32%772950.90%
COP220819C000900002022-06-28 2:34PM EDT90.008.859.509.75+0.99+12.60%55099150.29%
COP220819C000925002022-06-28 10:47AM EDT92.508.818.108.30+2.01+29.56%145,68749.62%
COP220819C000950002022-06-28 3:31PM EDT95.006.826.756.95+1.02+17.59%1032,08748.71%
COP220819C000975002022-06-28 3:31PM EDT97.505.695.605.75+0.94+19.79%7344347.88%
COP220819C001000002022-06-28 3:08PM EDT100.004.604.604.75+0.93+25.34%1,1715,01547.49%
COP220819C001050002022-06-28 3:26PM EDT105.003.003.003.10+0.48+19.05%958,37746.44%
COP220819C001100002022-06-28 3:27PM EDT110.001.881.861.94+0.42+28.77%995,57245.61%
COP220819C001150002022-06-28 2:21PM EDT115.000.981.131.19+0.13+15.29%602,62445.22%
COP220819C001200002022-06-28 2:26PM EDT120.000.600.680.73+0.12+25.00%13419,21945.26%
COP220819C001250002022-06-28 12:02PM EDT125.000.380.400.440.00-63,79345.36%
COP220819C001300002022-06-28 11:35AM EDT130.000.260.210.28+0.06+30.00%63,01346.05%
COP220819C001350002022-06-27 1:42PM EDT135.000.140.120.200.00-21,52347.56%
COP220819C001400002022-06-28 3:07PM EDT140.000.100.060.20-0.02-16.67%497451.47%
COP220819C001450002022-06-28 2:49PM EDT145.000.120.030.12+0.01+9.09%143251.17%
COP220819C001500002022-06-28 2:17PM EDT150.000.060.030.080.00-1882551.76%
COP220819C001550002022-06-28 10:27AM EDT155.000.040.030.05+0.01+33.33%214,31550.59%
COP220819C001600002022-06-27 11:30AM EDT160.000.050.020.070.00-607954.10%
COP220819C001650002022-06-10 9:53AM EDT165.000.300.010.060.00-51155.27%
COP220819C001700002022-06-27 11:40AM EDT170.000.030.010.050.00-603157.03%
COP220819C001750002022-06-14 11:47AM EDT175.000.060.010.050.00--059.38%
Putsfor19 August 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COP220819P000400002022-06-22 1:02PM EDT40.000.050.000.140.00-26696.48%
COP220819P000450002022-06-28 11:20AM EDT45.000.090.000.15-0.02-18.18%116984.77%
COP220819P000500002022-06-06 2:34PM EDT50.000.070.050.17-0.02-22.22%6018377.73%
COP220819P000550002022-06-17 3:54PM EDT55.000.250.030.260.00-27370.02%
COP220819P000600002022-06-24 1:06PM EDT60.000.520.190.370.00-2189867.09%
COP220819P000625002022-06-24 10:33AM EDT62.500.700.200.450.00-16,32063.72%
COP220819P000650002022-06-28 1:07PM EDT65.000.490.500.57-0.15-23.44%257565.04%
COP220819P000675002022-06-24 3:50PM EDT67.501.100.660.710.00-3216663.23%
COP220819P000700002022-06-28 3:20PM EDT70.000.870.850.91-0.19-17.92%273,13961.67%
COP220819P000725002022-06-28 3:08PM EDT72.501.111.091.15-1.21-52.16%5752,55160.11%
COP220819P000750002022-06-28 3:31PM EDT75.001.411.391.45-0.32-18.50%786,76858.69%
COP220819P000775002022-06-28 11:51AM EDT77.501.751.731.80-0.38-17.84%2760957.06%
COP220819P000800002022-06-28 3:11PM EDT80.002.172.172.23-0.47-17.80%3397655.66%
COP220819P000825002022-06-27 1:15PM EDT82.503.252.692.770.00-50385854.39%
COP220819P000850002022-06-28 1:32PM EDT85.003.413.253.40-0.59-14.75%343,53152.87%
COP220819P000875002022-06-28 11:55AM EDT87.504.144.004.15-0.52-11.16%302,28851.78%
COP220819P000900002022-06-28 12:48PM EDT90.004.804.855.05-0.98-16.96%1,0627,39450.75%
COP220819P000925002022-06-28 2:42PM EDT92.506.455.906.00-0.68-9.54%5660850.06%
COP220819P000950002022-06-28 12:20PM EDT95.007.127.057.25-1.08-13.17%11594349.83%
COP220819P000975002022-06-28 12:46PM EDT97.508.208.408.55-2.93-26.33%183,45749.00%
COP220819P001000002022-06-28 3:18PM EDT100.009.959.8510.05-1.40-12.33%191,34548.63%
COP220819P001050002022-06-28 12:49PM EDT105.0013.1213.2013.45-1.83-12.24%61,20248.07%
COP220819P001100002022-06-27 12:32PM EDT110.0016.3017.0517.30-3.05-15.76%21,12047.63%
COP220819P001150002022-06-24 3:50PM EDT115.0025.7021.2021.600.00-268448.29%
COP220819P001200002022-06-21 9:44AM EDT120.0024.5025.8026.200.00-1340150.02%
COP220819P001250002022-06-21 3:36PM EDT125.0026.7030.4030.900.00-4928851.37%
COP220819P001300002022-06-16 11:26AM EDT130.0027.8035.2036.000.00-2415150.68%
COP220819P001350002022-06-15 1:40PM EDT135.0026.7040.2540.800.00-419453.42%
COP220819P001400002022-06-14 10:50AM EDT140.0027.4545.1545.800.00-316056.25%
COP220819P001450002022-06-13 3:17PM EDT145.0033.6550.1550.750.00-339759.42%
COP220819P001500002022-06-24 3:50PM EDT150.0059.9555.1055.700.00-1422961.33%
COP220819P001550002022-06-10 9:58AM EDT155.0036.8560.0060.800.00-2112364.84%
COP220819P001600002022-06-08 3:26PM EDT160.0038.8065.0065.800.00--668.21%