Singapore markets open in 4 hours 49 minutes

ConocoPhillips (COP)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
102.98+5.62 (+5.77%)
At close: 03:59PM EDT
103.00 +0.02 (+0.02%)
After hours: 04:11PM EDT
In the money
Show:ListStraddle
Callsfor18 November 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COP221118C000400002022-09-21 11:23AM EDT40.0072.4062.8563.800.00--0131.84%
COP221118C000500002022-09-27 3:04PM EDT50.0049.4152.5554.000.00-66100.59%
COP221118C000550002022-08-01 10:05AM EDT55.0039.9052.8053.750.00-10187.70%
COP221118C000600002022-06-23 11:05AM EDT60.0032.0528.5029.200.00-50420.00%
COP221118C000650002022-09-27 3:28PM EDT65.0034.2037.9039.000.00-6902273.93%
COP221118C000700002022-09-27 1:39PM EDT70.0028.5033.3534.400.00-50073.93%
COP221118C000725002022-08-11 10:38AM EDT72.5026.8239.1540.100.00-315162.72%
COP221118C000750002022-09-27 11:12AM EDT75.0026.6728.8029.350.00-51166.75%
COP221118C000775002022-08-25 1:16PM EDT77.5034.6121.9524.850.00-2980.00%
COP221118C000800002022-09-23 2:58PM EDT80.0020.4024.1024.950.00-335962.43%
COP221118C000825002022-08-09 10:25AM EDT82.5017.0025.4026.100.00-174694.17%
COP221118C000850002022-09-21 11:13AM EDT85.0027.8019.7020.450.00-132957.52%
COP221118C000875002022-09-09 1:11PM EDT87.5025.1017.7018.400.00-127756.36%
COP221118C000900002022-09-28 10:31AM EDT90.0013.6315.7516.40+0.86+6.73%136654.93%
COP221118C000925002022-09-27 12:41PM EDT92.5010.4714.0014.500.00-195954.04%
COP221118C000950002022-09-28 3:06PM EDT95.0011.7012.2512.70+2.90+32.95%281852.76%
COP221118C000975002022-09-23 9:32AM EDT97.509.7110.6511.05-0.54-5.27%460351.81%
COP221118C001000002022-09-28 3:36PM EDT100.009.289.209.55+3.01+48.01%4512,13451.07%
COP221118C001050002022-09-28 1:56PM EDT105.005.906.656.90+1.45+32.58%822,03950.33%
COP221118C001100002022-09-28 3:42PM EDT110.004.564.554.95+1.65+56.70%2822,00149.81%
COP221118C001150002022-09-28 3:30PM EDT115.003.003.053.30+1.00+50.00%365,17648.23%
COP221118C001200002022-09-28 3:12PM EDT120.001.851.962.19+0.70+60.87%1063,79147.63%
COP221118C001250002022-09-28 2:07PM EDT125.001.111.141.30+0.24+27.59%34,65545.92%
COP221118C001300002022-09-28 3:54PM EDT130.000.810.680.94+0.36+80.00%212,95247.46%
COP221118C001350002022-09-28 2:05PM EDT135.000.440.380.61+0.09+25.71%71,23947.61%
COP221118C001400002022-09-28 3:06PM EDT140.000.310.250.35+0.06+24.00%12172846.73%
COP221118C001450002022-09-26 11:28AM EDT145.000.250.050.250.00-181,75647.95%
COP221118C001500002022-09-28 9:55AM EDT150.000.110.030.21+0.01+10.00%125350.29%
COP221118C001550002022-09-28 3:03PM EDT155.000.040.020.30-0.42-91.30%220951.66%
COP221118C001600002022-09-09 3:06PM EDT160.000.200.000.000.00-2113925.00%
COP221118C001650002022-09-02 9:55AM EDT165.000.200.000.210.00-10254.88%
COP221118C001700002022-08-04 2:23PM EDT170.000.010.000.180.00-12756.64%
COP221118C001750002022-06-14 2:59PM EDT175.000.600.000.180.00-1259.38%
COP221118C001800002022-09-26 1:21PM EDT180.000.010.000.190.00-1462.50%
Putsfor18 November 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COP221118P000450002022-07-27 3:24PM EDT45.000.260.000.170.00-42494.92%
COP221118P000500002022-09-23 3:58PM EDT50.000.050.000.220.00-78686.52%
COP221118P000550002022-09-27 10:35AM EDT55.000.170.000.280.00-114678.81%
COP221118P000600002022-09-26 12:04PM EDT60.000.250.010.250.00-426268.16%
COP221118P000650002022-09-28 3:07PM EDT65.000.300.250.40-0.08-21.05%117868.85%
COP221118P000700002022-09-26 9:30AM EDT70.000.760.390.650.00-11,79965.23%
COP221118P000725002022-08-31 11:42AM EDT72.500.690.490.730.00-1562.45%
COP221118P000750002022-09-28 11:41AM EDT75.000.910.650.91-0.28-23.53%184561.08%
COP221118P000775002022-09-27 12:59PM EDT77.501.150.851.07-0.36-23.84%111,26859.20%
COP221118P000800002022-09-28 2:49PM EDT80.001.351.091.30-0.56-29.32%1162957.64%
COP221118P000825002022-09-28 3:16PM EDT82.501.621.371.67-0.65-28.63%141,20656.59%
COP221118P000850002022-09-28 3:48PM EDT85.001.861.721.96-1.14-38.00%621,30954.79%
COP221118P000875002022-09-28 3:48PM EDT87.502.302.182.46-1.20-34.29%672,27053.98%
COP221118P000900002022-09-28 3:44PM EDT90.002.822.732.96-1.38-32.86%81,46652.78%
COP221118P000925002022-09-28 1:07PM EDT92.504.073.303.60-1.23-23.21%282751.51%
COP221118P000950002022-09-28 3:56PM EDT95.004.084.004.30-2.00-32.89%591,69850.23%
COP221118P000975002022-09-28 3:05PM EDT97.505.434.805.25-1.95-26.42%522,14550.98%
COP221118P001000002022-09-28 3:41PM EDT100.006.105.906.20-2.45-28.65%5151,51949.79%
COP221118P001050002022-09-28 3:30PM EDT105.008.708.258.55-3.01-25.70%81,13947.95%
COP221118P001100002022-09-28 3:44PM EDT110.0011.4511.1511.50-2.20-16.12%61,00346.68%
COP221118P001150002022-09-28 9:44AM EDT115.0018.0014.5515.10-0.02-0.11%1073046.61%
COP221118P001200002022-09-26 10:19AM EDT120.0020.6518.4519.100.00-511446.69%
COP221118P001250002022-09-23 9:51AM EDT125.0025.0022.6023.400.00-112046.83%
COP221118P001300002022-09-28 10:31AM EDT130.0030.6227.2027.85+0.82+2.75%55045.97%
COP221118P001350002022-09-28 12:16PM EDT135.0034.1531.7532.40-0.50-1.44%114843.12%
COP221118P001400002022-09-23 2:07PM EDT140.0040.8036.3537.400.00-18047.56%
COP221118P001450002022-09-20 2:43PM EDT145.0035.1041.1542.250.00-912047.36%
COP221118P001500002022-09-12 11:12AM EDT150.0036.9546.4547.200.00-10049.22%
COP221118P001550002022-03-29 1:16PM EDT155.0057.2558.1059.250.00--1128.14%
COP221118P001600002022-06-14 1:53PM EDT160.0050.1578.3579.250.00-1516236.58%
COP221118P001700002022-06-14 1:55PM EDT170.0059.4088.3089.400.00--6247.60%
COP221118P001750002022-06-10 2:27PM EDT175.0060.0088.3589.250.00--3219.62%
COP221118P001800002022-06-22 9:32AM EDT180.0087.6889.8591.850.00-11204.52%