Singapore markets closed

ConocoPhillips (COP)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
90.98+1.17 (+1.30%)
At close: 04:00PM EDT
91.30 +0.32 (+0.35%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor18 November 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COP221118C000500002022-06-17 2:30PM EDT50.0045.2040.9541.900.00-2257.23%
COP221118C000600002022-06-23 11:05AM EDT60.0032.0531.9532.600.00-504254.49%
COP221118C000650002022-06-30 12:54PM EDT65.0027.9427.7528.200.00-28153.03%
COP221118C000700002022-06-28 9:48AM EDT70.0027.9523.6024.050.00-101650.93%
COP221118C000750002022-06-29 11:39AM EDT75.0021.1919.8520.350.00-14451.47%
COP221118C000800002022-06-30 9:43AM EDT80.0016.4516.4516.900.00-233850.01%
COP221118C000825002022-06-29 11:09AM EDT82.5016.7514.9015.250.00-2210749.06%
COP221118C000850002022-06-29 11:07AM EDT85.0015.1013.4513.800.00-45348.68%
COP221118C000875002022-07-01 10:02AM EDT87.5011.8012.0012.45-1.35-10.27%191348.34%
COP221118C000900002022-07-01 1:46PM EDT90.0010.6510.8011.05-0.35-3.18%615347.36%
COP221118C000925002022-07-01 12:18PM EDT92.509.109.609.95-0.15-1.62%188547.34%
COP221118C000950002022-07-01 1:45PM EDT95.008.408.458.800.00-1622646.69%
COP221118C000975002022-07-01 1:54PM EDT97.507.407.507.85+0.05+0.68%1512646.55%
COP221118C001000002022-07-01 3:39PM EDT100.006.806.606.95+0.30+4.62%1591,58946.26%
COP221118C001050002022-06-30 11:05AM EDT105.005.255.105.400.00-258245.74%
COP221118C001100002022-07-01 2:17PM EDT110.003.853.854.15+0.05+1.32%1245545.30%
COP221118C001150002022-07-01 3:12PM EDT115.002.942.843.20+0.05+1.73%61,08345.17%
COP221118C001200002022-06-30 10:51AM EDT120.001.902.122.410.00-102,53944.79%
COP221118C001250002022-07-01 3:24PM EDT125.001.661.581.83-0.22-11.70%121,90444.69%
COP221118C001300002022-06-30 3:52PM EDT130.001.231.121.390.00-12,14544.67%
COP221118C001350002022-07-01 10:46AM EDT135.000.810.861.06-0.17-17.35%41,12244.73%
COP221118C001400002022-07-01 10:45AM EDT140.000.620.670.79-0.08-11.43%236644.61%
COP221118C001450002022-07-01 10:43AM EDT145.000.510.510.60-0.09-15.00%156444.68%
COP221118C001500002022-06-30 3:59PM EDT150.000.400.170.560.00-726446.53%
COP221118C001550002022-06-24 3:01PM EDT155.000.300.190.430.00-121346.56%
COP221118C001600002022-06-14 3:32PM EDT160.001.270.110.400.00-12848.12%
COP221118C001650002022-06-24 11:45AM EDT165.000.230.090.350.00-11249.07%
COP221118C001700002022-06-29 10:24AM EDT170.000.220.030.300.00-12749.81%
COP221118C001750002022-06-14 2:59PM EDT175.000.600.030.270.00-1250.83%
COP221118C001800002022-06-27 1:53PM EDT180.000.140.010.240.00-1051.66%
Putsfor18 November 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COP221118P000450002022-07-01 10:30AM EDT45.000.450.460.63-0.15-25.00%101268.65%
COP221118P000500002022-07-01 3:13PM EDT50.000.860.710.91+0.04+4.88%55865.04%
COP221118P000550002022-06-30 12:46PM EDT55.001.271.241.390.00-18163.65%
COP221118P000600002022-07-01 10:47AM EDT60.002.051.781.92+0.14+7.33%17860.64%
COP221118P000650002022-07-01 10:46AM EDT65.002.942.492.63+0.12+4.26%19757.92%
COP221118P000700002022-06-30 3:21PM EDT70.004.003.453.60+0.15+3.90%667855.75%
COP221118P000750002022-07-01 12:10PM EDT75.005.064.704.85-0.09-1.75%1756753.88%
COP221118P000800002022-06-30 11:34AM EDT80.006.756.306.450.00-186752.41%
COP221118P000825002022-06-30 10:33AM EDT82.507.457.207.350.00-8096751.59%
COP221118P000850002022-06-30 1:59PM EDT85.008.708.258.400.00-21,20251.11%
COP221118P000875002022-06-30 11:47AM EDT87.509.609.359.500.00-189750.46%
COP221118P000900002022-07-01 10:04AM EDT90.0011.5010.5510.75+0.10+0.88%41,03850.00%
COP221118P000925002022-06-28 3:40PM EDT92.5010.2511.9012.050.00-881249.95%
COP221118P000950002022-07-01 1:19PM EDT95.0013.8413.2513.45-0.41-2.88%11,60149.51%
COP221118P000975002022-07-01 12:34PM EDT97.5015.4514.7515.00+1.20+8.42%32,21849.38%
COP221118P001000002022-07-01 12:23PM EDT100.0017.1416.2516.65+0.25+1.48%4033149.34%
COP221118P001050002022-07-01 3:21PM EDT105.0019.7819.5020.10+0.13+0.66%411648.97%
COP221118P001100002022-06-30 3:58PM EDT110.0024.8023.3023.850.00-311548.77%
COP221118P001150002022-06-30 3:22PM EDT115.0028.7827.3027.850.00-127648.68%
COP221118P001200002022-07-01 12:43PM EDT120.0032.5531.3532.10-0.25-0.76%107148.95%
COP221118P001250002022-06-16 9:37AM EDT125.0025.4535.8536.450.00-16248.93%
COP221118P001300002022-06-21 9:37AM EDT130.0035.8540.5040.950.00-1849.04%
COP221118P001350002022-06-13 3:15PM EDT135.0028.4445.1545.700.00-101250.40%
COP221118P001400002022-06-16 11:49AM EDT140.0038.8049.7550.600.00--2452.66%
COP221118P001450002022-05-10 12:31PM EDT145.0051.2028.0029.100.00-440.00%
COP221118P001500002022-05-25 2:15PM EDT150.0043.5560.0061.250.00-1558.57%
COP221118P001550002022-03-29 1:16PM EDT155.0057.2558.1059.250.00--10.00%
COP221118P001600002022-06-14 1:53PM EDT160.0050.1569.0070.250.00-151651.90%
COP221118P001700002022-06-14 1:55PM EDT170.0059.4078.9580.050.00--653.88%
COP221118P001750002022-06-10 2:27PM EDT175.0060.0083.9085.050.00--355.32%
COP221118P001800002022-06-22 9:32AM EDT180.0087.6888.9090.000.00-1156.67%