Singapore markets open in 1 hour 47 minutes

ConocoPhillips (COP)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
99.20-1.39 (-1.38%)
At close: 04:00PM EDT
99.15 -0.05 (-0.05%)
After hours: 07:12PM EDT
In the money
Show:ListStraddle
Callsfor30 September 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COP220930C000700002022-08-15 12:42PM EDT70.0031.2545.9047.050.00--1783.84%
COP220930C000850002022-09-09 12:31PM EDT85.0026.5513.9014.750.00-1474.80%
COP220930C000890002022-09-26 3:56PM EDT89.0010.209.9510.85-15.60-60.47%10161.91%
COP220930C000900002022-09-26 3:56PM EDT90.009.309.109.50-0.70-7.00%40062.79%
COP220930C000930002022-09-23 3:44PM EDT93.008.056.106.700.00-2254.54%
COP220930C000950002022-09-12 9:35AM EDT95.0018.504.504.800.00-1145.26%
COP220930C000960002022-09-01 2:36PM EDT96.0013.353.754.200.00--549.32%
COP220930C000970002022-09-26 11:12AM EDT97.004.603.103.35-0.80-14.81%535345.12%
COP220930C000980002022-09-26 12:00PM EDT98.003.402.492.89-1.20-26.09%222148.63%
COP220930C000990002022-09-26 3:57PM EDT99.002.101.952.21-6.50-75.58%46445.56%
COP220930C001000002022-09-26 3:58PM EDT100.001.731.521.73-0.97-35.93%13512045.29%
COP220930C001010002022-09-26 3:08PM EDT101.001.501.171.40-0.70-31.82%1535446.73%
COP220930C001020002022-09-26 3:49PM EDT102.001.070.891.12-0.81-43.09%1243847.85%
COP220930C001030002022-09-26 3:55PM EDT103.000.810.660.84-0.67-45.27%435847.61%
COP220930C001040002022-09-26 3:16PM EDT104.000.680.470.65-0.59-46.46%1093248.39%
COP220930C001050002022-09-26 2:50PM EDT105.000.500.340.49-0.48-48.98%12155648.78%
COP220930C001060002022-09-26 2:56PM EDT106.000.400.250.37-0.34-45.95%495849.41%
COP220930C001070002022-09-26 3:57PM EDT107.000.220.180.27-0.35-61.40%5913949.61%
COP220930C001080002022-09-26 2:05PM EDT108.000.230.120.21-0.21-47.73%2528650.68%
COP220930C001090002022-09-26 2:42PM EDT109.000.150.060.24-0.73-82.95%141350.88%
COP220930C001100002022-09-26 3:19PM EDT110.000.100.040.13-0.16-61.54%491,11553.13%
COP220930C001110002022-09-26 2:18PM EDT111.000.050.020.19-0.21-80.77%1724154.49%
COP220930C001120002022-09-26 1:42PM EDT112.000.080.010.25-0.09-52.94%167660.35%
COP220930C001130002022-09-26 1:41PM EDT113.000.060.000.28-0.16-72.73%1041264.75%
COP220930C001140002022-09-26 3:12PM EDT114.000.080.000.10-0.07-46.67%9911957.42%
COP220930C001150002022-09-26 3:06PM EDT115.000.080.000.05-0.01-11.11%2039154.69%
COP220930C001160002022-09-26 1:35PM EDT116.000.050.020.050.00-13019660.16%
COP220930C001170002022-09-26 12:25PM EDT117.000.090.000.17-0.08-47.06%416871.88%
COP220930C001180002022-09-23 1:52PM EDT118.000.210.000.750.00-523399.41%
COP220930C001190002022-09-23 12:39PM EDT119.000.160.000.000.00-425725.00%
COP220930C001200002022-09-26 2:10PM EDT120.000.140.000.11+0.11+366.67%634175.78%
COP220930C001210002022-09-26 9:30AM EDT121.000.080.000.31-0.02-20.00%17792.58%
COP220930C001220002022-09-23 10:30AM EDT122.000.530.000.520.00-140105.27%
COP220930C001230002022-09-22 2:40PM EDT123.000.220.000.300.00-31398.05%
COP220930C001240002022-09-19 3:10PM EDT124.000.330.000.270.00--299.22%
COP220930C001250002022-09-23 2:13PM EDT125.000.050.010.040.00-68980.47%
COP220930C001300002022-09-26 12:28PM EDT130.000.010.000.74-0.04-80.00%50239139.06%
Putsfor30 September 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COP220930P000600002022-09-20 10:54AM EDT60.000.010.000.060.00-36171.09%
COP220930P000650002022-09-12 10:12AM EDT65.000.050.000.300.00-1015182.03%
COP220930P000700002022-09-22 10:14AM EDT70.000.010.000.050.00-105701120.31%
COP220930P000750002022-09-23 3:50PM EDT75.000.030.000.000.00-121050.00%
COP220930P000800002022-09-26 10:55AM EDT80.000.020.000.110.00-209686.72%
COP220930P000840002022-09-26 11:44AM EDT84.000.050.000.23-0.10-66.67%11878.32%
COP220930P000850002022-09-26 10:13AM EDT85.000.100.000.10-0.26-72.22%1764.06%
COP220930P000860002022-09-26 12:20PM EDT86.000.110.080.23-0.13-54.17%63373.05%
COP220930P000870002022-09-26 12:08PM EDT87.000.140.150.24-0.10-41.67%4771.48%
COP220930P000880002022-09-26 12:31PM EDT88.000.220.200.30-0.12-35.29%332070.41%
COP220930P000890002022-09-26 3:58PM EDT89.000.310.270.38-0.11-26.19%302369.53%
COP220930P000900002022-09-26 12:21PM EDT90.000.290.360.46-0.29-50.00%405768.36%
COP220930P000910002022-09-26 9:51AM EDT91.000.600.470.58-0.05-7.69%1867.58%
COP220930P000920002022-09-26 1:12PM EDT92.000.650.620.76+0.45+225.00%44767.68%
COP220930P000930002022-09-26 3:37PM EDT93.000.880.780.93-0.15-14.56%62266.55%
COP220930P000940002022-09-26 3:16PM EDT94.000.951.001.19-0.29-23.39%691466.70%
COP220930P000950002022-09-26 3:49PM EDT95.001.281.221.48-0.14-9.86%254466.02%
COP220930P000960002022-09-26 3:32PM EDT96.001.661.531.81-0.19-10.27%18865.92%
COP220930P000970002022-09-26 3:01PM EDT97.002.001.962.23+0.17+9.29%648767.04%
COP220930P000980002022-09-26 3:32PM EDT98.002.352.342.69-0.07-2.89%183366.87%
COP220930P000990002022-09-26 3:32PM EDT99.002.992.863.25-0.05-1.64%82668.16%
COP220930P001000002022-09-26 3:25PM EDT100.003.303.553.850.00-2260770.65%
COP220930P001010002022-09-26 1:54PM EDT101.003.854.204.55-0.15-3.75%136072.75%
COP220930P001020002022-09-26 1:49PM EDT102.004.384.955.25-0.37-7.79%6517675.05%
COP220930P001030002022-09-26 9:36AM EDT103.005.005.756.00-0.40-7.41%17977.69%
COP220930P001040002022-09-26 12:37PM EDT104.006.106.356.850.00-10017978.42%
COP220930P001050002022-09-26 11:57AM EDT105.006.337.207.75-0.55-7.99%421882.08%
COP220930P001060002022-09-23 3:44PM EDT106.007.488.108.700.00-387186.52%
COP220930P001070002022-09-26 3:03PM EDT107.008.709.109.70+1.11+14.62%65192.63%
COP220930P001080002022-09-23 3:07PM EDT108.009.359.7010.750.00-134793.70%
COP220930P001090002022-09-26 3:03PM EDT109.0010.5810.9511.50+0.38+3.73%173699.32%
COP220930P001100002022-09-26 3:09PM EDT110.0011.6012.0012.50+0.57+5.17%26254105.47%
COP220930P001110002022-09-26 1:54PM EDT111.0012.4412.9513.50-0.06-0.48%2136110.06%
COP220930P001120002022-09-26 3:03PM EDT112.0013.4814.0014.45+0.28+2.12%5132115.19%
COP220930P001130002022-09-23 11:59AM EDT113.0012.9715.0015.550.00-2132121.78%
COP220930P001140002022-09-23 1:17PM EDT114.0014.3715.9516.400.00-3243123.54%
COP220930P001150002022-09-26 1:30PM EDT115.0016.6516.9517.40+5.10+44.16%11312128.32%
COP220930P001160002022-09-26 1:46PM EDT116.0017.8517.9018.35+0.75+4.39%4202131.35%
COP220930P001170002022-09-26 12:40PM EDT117.0018.3918.7019.55+2.82+18.11%25135.89%
COP220930P001180002022-09-14 3:50PM EDT118.005.2519.7020.450.00-49138.57%
COP220930P001200002022-09-16 9:31AM EDT120.007.6921.7522.600.00-213150.78%
COP220930P001210002022-09-19 3:10PM EDT121.0010.2022.9023.550.00-11156.84%
COP220930P001220002022-09-23 10:34AM EDT122.0020.9423.6024.500.00-21154.59%
COP220930P001230002022-09-16 10:13AM EDT123.0011.4024.6525.550.00--1160.55%
COP220930P001250002022-09-15 2:59PM EDT125.0011.7526.4527.550.00-37164.65%
COP220930P001290002022-09-21 2:33PM EDT129.0017.6030.4531.550.00--6179.64%
COP220930P001300002022-09-14 3:46PM EDT130.0030.7531.5032.50+15.89+106.93%16183.25%
COP220930P001350002022-09-21 2:35PM EDT135.0023.0036.4537.500.00--8199.51%