Singapore markets closed

ConocoPhillips (COP)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
100.59-9.47 (-8.60%)
At close: 04:00PM EDT
100.02 -0.57 (-0.57%)
Pre-market: 05:17AM EDT
In the money
Show:ListStraddle
Callsfor20 January 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COP230120C000150002022-09-21 10:31AM EDT15.0098.770.000.000.00-300.00%
COP230120C000200002022-08-16 1:11PM EDT20.0080.6594.5596.550.00-22544.73%
COP230120C000230002022-08-12 3:57PM EDT23.0079.7288.2590.150.00-901391.55%
COP230120C000250002022-09-21 10:35AM EDT25.0088.450.000.000.00-200.00%
COP230120C000280002022-08-12 3:33PM EDT28.0074.4083.3584.500.00-131328.08%
COP230120C000300002022-09-14 9:44AM EDT30.0086.100.000.000.00-600.00%
COP230120C000320002022-08-12 2:36PM EDT32.0070.7079.3080.700.00-3510294.48%
COP230120C000350002022-05-16 10:41AM EDT35.0068.9873.8574.900.00-11239.38%
COP230120C000370002022-08-17 12:06PM EDT37.0064.0074.7075.850.00-311262.92%
COP230120C000400002022-08-15 10:48AM EDT40.0059.5574.6576.250.00-923280.40%
COP230120C000420002022-06-29 12:30PM EDT42.0050.4054.6056.350.00-120.00%
COP230120C000450002022-09-07 3:12PM EDT45.0061.650.000.000.00-100.00%
COP230120C000500002022-09-22 9:33AM EDT50.0063.340.000.000.00-500.00%
COP230120C000525002022-08-31 1:13PM EDT52.5059.230.000.000.00-600.00%
COP230120C000550002022-08-22 12:36PM EDT55.0050.3055.7056.700.00-31,425168.07%
COP230120C000575002022-07-26 3:47PM EDT57.5034.4554.0054.850.00-32165.04%
COP230120C000600002022-09-14 10:29AM EDT60.0055.550.000.000.00-100.00%
COP230120C000625002022-07-26 3:55PM EDT62.5030.3049.0050.050.00-4133149.18%
COP230120C000650002022-09-23 3:17PM EDT65.0035.520.000.000.00-100.00%
COP230120C000675002022-08-16 10:41AM EDT67.5033.6048.5549.650.00-1447164.04%
COP230120C000700002022-09-14 10:31AM EDT70.0045.800.000.000.00-100.00%
COP230120C000725002022-08-29 10:18AM EDT72.5042.850.000.000.00-200.00%
COP230120C000750002022-09-12 9:30AM EDT75.0038.440.000.000.00-400.00%
COP230120C000775002022-09-23 2:12PM EDT77.5024.500.000.000.00-400.00%
COP230120C000800002022-09-23 2:58PM EDT80.0022.000.000.000.00-600.00%
COP230120C000825002022-09-23 10:45AM EDT82.5021.850.000.000.00-1300.00%
COP230120C000850002022-09-23 3:09PM EDT85.0018.820.000.000.00-1200.00%
COP230120C000875002022-09-22 3:43PM EDT87.5025.100.000.000.00-200.00%
COP230120C000900002022-09-23 3:40PM EDT90.0015.600.000.000.00-1200.00%
COP230120C000925002022-09-13 12:33PM EDT92.5023.100.000.000.00-400.00%
COP230120C000950002022-09-23 3:56PM EDT95.0012.600.000.000.00-2400.00%
COP230120C000975002022-09-23 3:17PM EDT97.5011.400.000.000.00-500.00%
COP230120C001000002022-09-23 3:54PM EDT100.0010.200.000.000.00-2,02100.00%
COP230120C001050002022-09-23 3:11PM EDT105.008.070.000.000.00-6801.56%
COP230120C001100002022-09-23 3:46PM EDT110.006.400.000.000.00-7103.13%
COP230120C001150002022-09-23 2:39PM EDT115.004.840.000.000.00-10706.25%
COP230120C001200002022-09-23 3:38PM EDT120.003.700.000.000.00-3606.25%
COP230120C001250002022-09-23 2:12PM EDT125.002.850.000.000.00-27106.25%
COP230120C001300002022-09-23 1:50PM EDT130.002.100.000.000.00-13012.50%
COP230120C001350002022-09-23 3:43PM EDT135.001.650.000.000.00-12012.50%
COP230120C001400002022-09-23 11:11AM EDT140.001.300.000.000.00-20012.50%
COP230120C001450002022-09-23 11:08AM EDT145.001.000.000.000.00-8012.50%
COP230120C001500002022-09-23 3:02PM EDT150.000.590.000.000.00-9012.50%
COP230120C001550002022-09-23 12:17PM EDT155.000.660.000.000.00-5012.50%
COP230120C001600002022-09-23 10:50AM EDT160.000.420.000.000.00-3012.50%
COP230120C001650002022-09-23 9:34AM EDT165.000.030.000.000.00-1012.50%
COP230120C001700002022-09-16 9:49AM EDT170.000.670.000.000.00-1025.00%
COP230120C001750002022-09-14 9:52AM EDT175.000.490.000.000.00-1025.00%
COP230120C001800002022-09-19 11:47AM EDT180.000.240.000.000.00-1025.00%
Putsfor20 January 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COP230120P000150002022-08-23 11:48AM EDT15.000.070.000.140.00-3139138.28%
COP230120P000200002022-06-10 1:39PM EDT20.000.040.010.180.00-60141121.88%
COP230120P000230002022-09-19 9:47AM EDT23.000.050.000.000.00-47050.00%
COP230120P000250002022-08-23 3:45PM EDT25.000.010.000.150.00-7699102.34%
COP230120P000280002022-06-08 2:40PM EDT28.000.100.060.390.00-1687109.38%
COP230120P000300002022-09-19 9:46AM EDT30.000.080.000.000.00-1050.00%
COP230120P000320002022-09-19 1:01PM EDT32.000.040.000.000.00-81050.00%
COP230120P000350002022-09-20 12:14PM EDT35.000.080.000.000.00-3050.00%
COP230120P000370002022-09-15 3:39PM EDT37.000.050.000.000.00-1050.00%
COP230120P000400002022-09-22 3:48PM EDT40.000.100.000.000.00-4025.00%
COP230120P000420002022-05-06 11:52AM EDT42.000.420.050.530.00-52,10079.69%
COP230120P000450002022-09-23 10:58AM EDT45.000.250.000.000.00-2025.00%
COP230120P000500002022-09-22 3:48PM EDT50.000.200.000.000.00-1025.00%
COP230120P000525002022-09-14 3:03PM EDT52.500.290.000.000.00-6025.00%
COP230120P000550002022-09-23 1:42PM EDT55.000.530.000.000.00-1025.00%
COP230120P000575002022-09-01 12:15PM EDT57.500.640.000.000.00-121025.00%
COP230120P000600002022-09-23 12:46PM EDT60.000.800.000.000.00-6025.00%
COP230120P000625002022-09-15 1:01PM EDT62.500.550.000.000.00-24012.50%
COP230120P000650002022-09-23 3:40PM EDT65.001.300.000.000.00-10012.50%
COP230120P000675002022-09-23 10:46AM EDT67.501.350.000.000.00-2012.50%
COP230120P000700002022-09-23 12:23PM EDT70.001.820.000.000.00-6012.50%
COP230120P000725002022-09-23 9:55AM EDT72.501.790.000.000.00-3012.50%
COP230120P000750002022-09-23 12:21PM EDT75.002.540.000.000.00-3012.50%
COP230120P000775002022-09-23 9:57AM EDT77.502.540.000.000.00-2012.50%
COP230120P000800002022-09-23 3:54PM EDT80.003.700.000.000.00-83206.25%
COP230120P000825002022-09-23 11:15AM EDT82.504.050.000.000.00-2806.25%
COP230120P000850002022-09-23 3:16PM EDT85.005.100.000.000.00-4406.25%
COP230120P000875002022-09-23 11:16AM EDT87.505.400.000.000.00-12006.25%
COP230120P000900002022-09-23 1:21PM EDT90.006.410.000.000.00-8806.25%
COP230120P000925002022-09-23 1:45PM EDT92.507.700.000.000.00-1603.13%
COP230120P000950002022-09-23 3:47PM EDT95.008.770.000.000.00-5003.13%
COP230120P000975002022-09-23 3:00PM EDT97.5010.420.000.000.00-1701.56%
COP230120P001000002022-09-23 3:47PM EDT100.0011.150.000.000.00-2400.39%
COP230120P001050002022-09-23 3:00PM EDT105.0014.590.000.000.00-9700.00%
COP230120P001100002022-09-23 3:46PM EDT110.0017.000.000.000.00-6000.00%
COP230120P001150002022-09-23 3:56PM EDT115.0021.000.000.000.00-600.00%
COP230120P001200002022-09-23 2:23PM EDT120.0024.600.000.000.00-100.00%
COP230120P001250002022-09-23 1:22PM EDT125.0028.270.000.000.00-100.00%
COP230120P001300002022-09-22 2:52PM EDT130.0024.500.000.000.00-200.00%
COP230120P001350002022-09-14 10:05AM EDT135.0024.650.000.000.00-800.00%
COP230120P001400002022-09-06 12:34PM EDT140.0034.850.000.000.00-100.00%
COP230120P001450002022-09-02 3:23PM EDT145.0037.850.000.000.00-300.00%
COP230120P001500002022-09-15 3:28PM EDT150.0038.200.000.000.00-100.00%
COP230120P001550002022-08-29 9:55AM EDT155.0042.950.000.000.00-300.00%
COP230120P001600002022-08-24 3:45PM EDT160.0051.2860.3562.150.00-58530161.41%
COP230120P001650002022-06-13 3:55PM EDT165.0055.8081.8582.800.00-313149.23%
COP230120P001700002022-06-15 10:58AM EDT170.0061.6586.9588.500.00-647154.43%
COP230120P001750002022-06-14 12:19PM EDT175.0063.2093.1594.250.00-66162.05%
COP230120P001800002022-08-23 2:30PM EDT180.0073.0570.3572.250.00-11130.00%