Singapore markets open in 4 hours 29 minutes

ConocoPhillips (COP)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
102.34-1.32 (-1.27%)
At close: 04:00PM EDT
102.25 -0.09 (-0.09%)
After hours: 07:55PM EDT
In the money
Show:ListStraddle
Callsfor21 October 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COP221021C000450002022-09-28 1:15PM EDT45.0056.6356.7558.150.00-11157.42%
COP221021C000500002022-09-27 11:14AM EDT50.0052.3251.8053.350.00-20155.08%
COP221021C000650002022-07-27 9:53AM EDT65.0027.7046.7548.450.00--0327.30%
COP221021C000700002022-09-27 3:04PM EDT70.0029.5231.0034.950.00-100108.59%
COP221021C000750002022-09-27 3:04PM EDT75.0024.5026.4528.650.00-20073.44%
COP221021C000800002022-09-27 1:39PM EDT80.0018.8522.3523.300.00-35571.92%
COP221021C000825002022-09-27 3:13PM EDT82.5016.8519.0022.700.00-97078.76%
COP221021C000850002022-09-28 11:40AM EDT85.0016.8817.2518.650.00-12161.13%
COP221021C000875002022-09-26 3:27PM EDT87.5012.7915.5516.200.00-141463.09%
COP221021C000900002022-09-30 2:40PM EDT90.0013.5013.2513.90+0.65+5.06%332358.62%
COP221021C000925002022-09-27 12:41PM EDT92.508.4311.3011.950.00-141458.55%
COP221021C000950002022-09-29 10:16AM EDT95.008.009.359.850.00-2018155.57%
COP221021C000975002022-09-28 1:05PM EDT97.507.097.608.000.00-52,08053.76%
COP221021C001000002022-09-30 2:49PM EDT100.005.905.956.30-1.05-15.11%55,75551.54%
COP221021C001020002022-09-30 3:01PM EDT102.005.054.905.15+0.25+5.21%29050.89%
COP221021C001030002022-09-30 3:25PM EDT103.004.454.404.60-1.15-20.54%319050.32%
COP221021C001040002022-09-30 2:32PM EDT104.004.103.904.15-0.90-18.00%820851.26%
COP221021C001050002022-09-30 3:53PM EDT105.003.703.453.75-0.55-12.94%292,01851.34%
COP221021C001060002022-09-30 3:48PM EDT106.003.403.053.30-0.60-15.00%5313650.56%
COP221021C001070002022-09-30 2:43PM EDT107.002.642.662.96-0.71-21.19%3112850.61%
COP221021C001080002022-09-30 3:24PM EDT108.002.442.342.63-0.32-11.59%179150.49%
COP221021C001090002022-09-30 3:02PM EDT109.002.172.052.31-0.63-22.50%39350.12%
COP221021C001100002022-09-30 3:49PM EDT110.002.001.762.04-0.57-22.18%643,02050.05%
COP221021C001110002022-09-30 10:57AM EDT111.001.791.531.79-0.41-18.64%39049.88%
COP221021C001120002022-09-30 3:56PM EDT112.001.391.321.55-0.54-27.98%156849.54%
COP221021C001130002022-09-30 1:04PM EDT113.001.441.121.34+0.14+10.77%1127549.27%
COP221021C001140002022-09-30 1:20PM EDT114.001.190.961.16+0.17+16.67%311349.12%
COP221021C001150002022-09-30 3:29PM EDT115.000.900.811.04-0.35-28.00%2153,61749.61%
COP221021C001160002022-09-29 2:31PM EDT116.000.860.680.870.00-16149.00%
COP221021C001170002022-09-28 12:37PM EDT117.000.670.550.780.00-13849.54%
COP221021C001180002022-09-29 3:29PM EDT118.000.740.490.640.00-15648.83%
COP221021C001190002022-09-29 3:26PM EDT119.000.690.400.560.00-21349.07%
COP221021C001200002022-09-30 3:25PM EDT120.000.400.350.48-0.29-42.03%374,30449.02%
COP221021C001210002022-09-29 10:07AM EDT121.000.390.260.400.00-41448.73%
COP221021C001220002022-09-23 1:38PM EDT122.000.360.230.370.00-1,0441,04549.66%
COP221021C001230002022-09-23 3:36PM EDT123.000.350.180.310.00-114749.46%
COP221021C001240002022-09-28 3:33PM EDT124.000.300.160.320.00-1551.47%
COP221021C001250002022-09-30 2:55PM EDT125.000.250.170.32-0.05-16.67%44,72350.34%
COP221021C001260002022-09-23 12:07PM EDT126.000.250.000.370.00-1456.45%
COP221021C001300002022-09-30 2:29PM EDT130.000.130.030.17-0.12-48.00%319,62354.30%
COP221021C001350002022-09-30 2:29PM EDT135.000.090.000.15+0.04+80.00%1124454.10%
COP221021C001400002022-09-29 3:07PM EDT140.000.040.010.040.00-9212652.34%
COP221021C001450002022-09-29 10:53AM EDT145.000.040.000.180.00-43867.19%
COP221021C001500002022-09-15 11:00AM EDT150.000.160.000.040.00-31960.94%
Putsfor21 October 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COP221021P000550002022-08-31 3:59PM EDT55.000.020.000.170.00--2117.58%
COP221021P000600002022-09-26 12:06PM EDT60.000.100.000.130.00-15598.83%
COP221021P000650002022-09-27 12:19PM EDT65.000.060.000.050.00-12375.78%
COP221021P000700002022-09-29 1:29PM EDT70.000.050.010.210.00-55078.52%
COP221021P000750002022-09-29 9:37AM EDT75.000.130.000.310.00-213969.73%
COP221021P000800002022-09-30 3:35PM EDT80.000.260.210.31-0.05-16.13%228862.89%
COP221021P000825002022-09-30 2:34PM EDT82.500.390.300.47-0.53-57.61%16561.33%
COP221021P000850002022-09-29 1:54PM EDT85.000.630.460.620.00-527259.23%
COP221021P000875002022-09-29 1:46PM EDT87.500.850.650.850.00-336457.08%
COP221021P000900002022-09-30 11:05AM EDT90.001.071.041.18-0.15-12.30%4296156.42%
COP221021P000925002022-09-30 3:34PM EDT92.501.471.401.63-0.14-8.70%1785854.57%
COP221021P000950002022-09-30 3:35PM EDT95.002.001.942.150.00-981,99252.78%
COP221021P000975002022-09-30 3:34PM EDT97.502.682.642.88-0.23-7.90%18498751.44%
COP221021P001000002022-09-30 1:21PM EDT100.003.203.553.75-0.22-6.43%631,28150.07%
COP221021P001020002022-09-30 2:02PM EDT102.004.254.404.65-0.15-3.41%3121250.54%
COP221021P001030002022-09-30 3:36PM EDT103.005.004.805.15-0.30-5.66%3617350.22%
COP221021P001040002022-09-30 2:54PM EDT104.005.605.405.650.00-5711349.59%
COP221021P001050002022-09-30 11:51AM EDT105.005.455.806.25-0.85-13.49%102,96749.66%
COP221021P001060002022-09-30 11:49AM EDT106.005.956.406.85-3.10-34.25%33749.37%
COP221021P001070002022-09-28 9:44AM EDT107.009.956.957.550.00-102149.85%
COP221021P001080002022-09-30 12:59PM EDT108.007.157.758.15-2.50-25.91%42648.90%
COP221021P001090002022-09-30 11:32AM EDT109.007.908.358.85-2.00-20.20%226548.73%
COP221021P001100002022-09-30 9:56AM EDT110.009.929.059.55+0.77+8.42%12,80048.19%
COP221021P001110002022-09-28 3:23PM EDT111.0010.429.8510.450.00-12949.90%
COP221021P001120002022-09-30 9:55AM EDT112.0011.3810.4511.15-1.42-11.09%23648.73%
COP221021P001130002022-09-26 10:17AM EDT113.0013.3011.0512.150.00-14651.42%
COP221021P001140002022-09-23 9:41AM EDT114.0013.0512.0513.150.00-112354.00%
COP221021P001150002022-09-28 3:25PM EDT115.0013.5013.0013.750.00-466050.44%
COP221021P001170002022-09-21 3:06PM EDT117.008.1514.8515.600.00--152.49%
COP221021P001190002022-09-23 3:44PM EDT119.0020.1515.0018.600.00-4372.85%
COP221021P001200002022-09-29 1:20PM EDT120.0017.2017.2518.550.00-27057.98%
COP221021P001220002022-09-27 12:20PM EDT122.0024.1518.0021.400.00-3576.76%
COP221021P001230002022-09-19 3:10PM EDT123.0013.3020.2021.600.00--665.04%
COP221021P001240002022-09-21 2:42PM EDT124.0013.3520.8022.700.00--168.95%
COP221021P001250002022-09-28 11:40AM EDT125.0024.2022.0023.300.00-11962.26%
COP221021P001300002022-09-23 9:58AM EDT130.0028.5326.7528.800.00-22250.98%
COP221021P001400002022-09-27 9:32AM EDT140.0040.8036.7538.600.00-5050.00%
COP221021P001450002022-09-16 12:54PM EDT145.0034.3540.6044.150.00-10114.80%