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
Callsfor20 January 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COP230120C000150002022-06-24 3:15PM EDT15.0076.5175.4576.450.00-1841133.69%
COP230120C000200002022-06-28 10:36AM EDT20.0075.6670.5071.450.00-13112.40%
COP230120C000230002022-06-28 10:36AM EDT23.0072.6867.4568.450.00-118102.34%
COP230120C000250002022-06-27 9:42AM EDT25.0066.6765.5066.450.00-55496.39%
COP230120C000280002022-06-27 9:48AM EDT28.0063.3862.5063.450.00-3488.33%
COP230120C000300002022-06-24 3:12PM EDT30.0061.3760.5061.450.00-301683.50%
COP230120C000320002022-06-24 3:13PM EDT32.0059.3758.5559.450.00-101050.78%
COP230120C000350002022-05-16 10:41AM EDT35.0068.9873.8574.900.00-11271.12%
COP230120C000370002022-06-24 3:15PM EDT37.0054.3853.5054.500.00-402070.22%
COP230120C000400002022-06-29 12:31PM EDT40.0052.2050.6051.500.00-43764.75%
COP230120C000420002022-06-29 12:30PM EDT42.0050.4048.5549.800.00-1251.56%
COP230120C000450002022-05-13 3:12PM EDT45.0057.9571.5072.350.00-10050273.76%
COP230120C000500002022-06-29 3:48PM EDT50.0042.0041.4042.000.00-22,85052.54%
COP230120C000525002022-03-11 4:41PM EDT52.5046.6049.9052.000.00-1531138.11%
COP230120C000550002022-06-29 12:24PM EDT55.0038.6536.9037.500.00-13,39151.76%
COP230120C000575002022-06-28 9:35AM EDT57.5039.1034.5535.350.00-216050.64%
COP230120C000600002022-06-29 3:40PM EDT60.0033.6032.6533.100.00-22,89950.71%
COP230120C000625002022-06-24 3:28PM EDT62.5030.9030.4531.100.00-318850.05%
COP230120C000650002022-06-30 10:48AM EDT65.0027.2028.3529.150.00-273652.15%
COP230120C000675002022-06-24 10:12AM EDT67.5025.7126.4527.200.00-145551.45%
COP230120C000700002022-06-29 2:16PM EDT70.0023.8224.6525.35-2.81-10.55%29,60550.98%
COP230120C000725002022-06-29 12:24PM EDT72.5024.3522.9523.500.00-141050.15%
COP230120C000750002022-06-28 10:13AM EDT75.0026.0021.2521.750.00-11,95549.51%
COP230120C000775002022-06-27 12:23PM EDT77.5021.0619.6520.100.00-133549.01%
COP230120C000800002022-07-01 12:15PM EDT80.0017.3018.0518.55-4.70-21.36%11,36848.63%
COP230120C000825002022-06-24 1:12PM EDT82.5016.3816.6017.050.00-1632948.14%
COP230120C000850002022-07-01 1:50PM EDT85.0015.0015.2015.55+0.69+4.82%111,43347.35%
COP230120C000875002022-07-01 2:35PM EDT87.5013.9313.9014.25-0.82-5.56%120447.06%
COP230120C000900002022-07-01 3:38PM EDT90.0012.8012.7013.00+0.60+4.92%73,88546.67%
COP230120C000925002022-07-01 10:11AM EDT92.5010.7511.4011.85-0.50-4.44%942746.37%
COP230120C000950002022-07-01 2:35PM EDT95.0010.4910.1510.90+0.34+3.35%358246.53%
COP230120C000975002022-07-01 1:54PM EDT97.509.209.159.80+0.25+2.79%301,19745.87%
COP230120C001000002022-07-01 12:45PM EDT100.008.258.558.90-0.20-2.37%21,95145.70%
COP230120C001050002022-06-30 9:49AM EDT105.006.876.857.20+0.20+3.00%43,08744.97%
COP230120C001100002022-07-01 2:42PM EDT110.005.565.405.80-0.09-1.59%33,17144.43%
COP230120C001150002022-07-01 1:54PM EDT115.004.304.354.65-0.07-1.60%288144.01%
COP230120C001200002022-07-01 12:39PM EDT120.003.453.453.75-0.05-1.43%11,93143.84%
COP230120C001250002022-07-01 12:39PM EDT125.002.732.642.95-0.18-6.19%53,24343.37%
COP230120C001300002022-06-30 3:11PM EDT130.002.102.152.34+0.01+0.48%11,02243.15%
COP230120C001350002022-06-27 11:21AM EDT135.002.101.651.870.00-101,25643.09%
COP230120C001400002022-07-01 10:43AM EDT140.001.351.311.48-0.03-2.17%2456442.94%
COP230120C001450002022-07-01 10:47AM EDT145.000.961.011.17-0.51-34.69%132942.85%
COP230120C001500002022-07-01 3:13PM EDT150.000.860.870.93-0.04-4.44%843442.80%
COP230120C001550002022-07-01 3:14PM EDT155.000.690.680.77-0.01-1.43%513643.14%
COP230120C001600002022-06-27 9:47AM EDT160.000.700.540.620.00-310643.21%
COP230120C001650002022-06-24 3:17PM EDT165.000.350.280.610.00-1444.87%
COP230120C001700002022-06-27 1:42PM EDT170.000.380.210.530.00-15045.41%
COP230120C001800002022-06-28 9:51AM EDT180.000.310.090.410.00-65446.58%
Putsfor20 January 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COP230120P000150002022-05-20 3:48PM EDT15.000.070.000.140.00-28136100.39%
COP230120P000200002022-06-10 1:39PM EDT20.000.040.010.190.00-6014188.48%
COP230120P000230002022-06-16 2:29PM EDT23.000.100.050.260.00-16185.55%
COP230120P000250002022-05-27 3:57PM EDT25.000.090.030.330.00-269782.32%
COP230120P000280002022-06-08 2:40PM EDT28.000.100.080.400.00-168778.81%
COP230120P000300002022-06-10 1:40PM EDT30.000.140.120.470.00-126076.95%
COP230120P000320002022-06-27 9:30AM EDT32.000.280.170.540.00-21,01975.10%
COP230120P000350002022-05-27 12:12PM EDT35.000.140.230.600.00-42,95971.14%
COP230120P000370002022-02-24 2:20PM EDT37.000.700.190.450.00-18,15964.31%
COP230120P000400002022-06-27 2:25PM EDT40.000.600.480.870.00-11,97968.31%
COP230120P000420002022-05-06 11:52AM EDT42.000.420.050.530.00-52,10055.08%
COP230120P000450002022-06-29 3:21PM EDT45.000.830.801.200.00-53,55565.14%
COP230120P000500002022-06-30 3:24PM EDT50.001.451.211.440.00-55,31860.99%
COP230120P000525002022-07-01 11:32AM EDT52.501.721.601.70-0.01-0.58%1024060.45%
COP230120P000550002022-07-01 12:39PM EDT55.001.941.882.04-0.06-3.00%1,0887,46959.33%
COP230120P000575002022-06-23 2:51PM EDT57.502.632.242.390.00-65,63858.26%
COP230120P000600002022-07-01 3:42PM EDT60.002.632.622.74+0.08+3.14%11,47156.98%
COP230120P000625002022-06-28 3:22PM EDT62.502.573.053.200.00-234055.99%
COP230120P000650002022-06-29 11:41AM EDT65.003.303.503.650.00-31,03854.75%
COP230120P000675002022-06-22 3:35PM EDT67.503.854.104.300.00-368354.27%
COP230120P000700002022-07-01 1:56PM EDT70.005.004.704.85+0.20+4.17%782,16253.18%
COP230120P000725002022-07-01 1:54PM EDT72.505.705.355.55+0.20+3.64%22,63052.33%
COP230120P000750002022-07-01 3:40PM EDT75.006.196.106.40-0.11-1.75%33,03751.79%
COP230120P000775002022-07-01 1:54PM EDT77.507.356.957.15+0.25+3.52%382550.95%
COP230120P000800002022-07-01 9:31AM EDT80.007.707.858.10-0.65-7.78%187950.37%
COP230120P000825002022-07-01 3:40PM EDT82.508.948.859.10-0.61-6.39%180950.32%
COP230120P000850002022-06-30 3:33PM EDT85.0010.559.9510.200.00-841,42349.87%
COP230120P000875002022-07-01 9:55AM EDT87.5011.1511.1011.60-0.80-6.69%81,27950.28%
COP230120P000900002022-07-01 3:17PM EDT90.0012.4212.3512.55-0.58-4.46%325,33448.69%
COP230120P000925002022-07-01 1:54PM EDT92.5014.0513.6513.90+1.75+14.23%23,17648.36%
COP230120P000950002022-07-01 3:17PM EDT95.0015.1215.0515.30-0.58-3.69%3170147.96%
COP230120P000975002022-07-01 1:16PM EDT97.5017.1516.5516.900.00-533148.04%
COP230120P001000002022-07-01 10:46AM EDT100.0019.7018.0018.35+4.30+27.92%12,27547.31%
COP230120P001050002022-06-17 12:42PM EDT105.0020.1021.1021.700.00-226346.81%
COP230120P001100002022-06-29 3:47PM EDT110.0024.7024.8025.300.00-212446.37%
COP230120P001150002022-06-29 3:47PM EDT115.0028.5728.7529.150.00-116046.08%
COP230120P001200002022-06-22 12:30PM EDT120.0031.5032.7033.200.00-570445.85%
COP230120P001250002022-06-14 2:17PM EDT125.0023.0537.0037.550.00-33946.32%
COP230120P001300002022-06-10 11:01AM EDT130.0023.2541.2042.000.00-55646.73%
COP230120P001350002022-06-15 2:38PM EDT135.0031.9045.5546.600.00-21547.46%
COP230120P001400002022-05-20 1:18PM EDT140.0041.9048.3049.100.00-1625.59%
COP230120P001450002022-06-10 11:26AM EDT145.0034.5054.9055.950.00-2448.65%
COP230120P001500002022-06-13 3:30PM EDT150.0042.3559.8060.500.00-51247.69%
COP230120P001550002022-06-17 2:55PM EDT155.0061.8564.2565.550.00-32750.27%
COP230120P001600002022-06-13 12:33PM EDT160.0049.8569.2570.350.00--1050.68%
COP230120P001650002022-06-13 3:55PM EDT165.0055.8073.9575.500.00-31353.93%
COP230120P001700002022-06-15 10:58AM EDT170.0061.6579.1080.050.00-64751.64%
COP230120P001750002022-06-14 12:19PM EDT175.0063.2083.7085.100.00-6653.91%
COP230120P001800002022-06-16 10:55AM EDT180.0077.3688.9590.300.00-1357.59%