Singapore markets close in 3 hours 49 minutes

ConocoPhillips (COP)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
111.30-6.40 (-5.44%)
At close: 04:00PM EST
111.29 -0.01 (-0.01%)
After hours: 07:59PM EST
In the money
Show:ListStraddle
Callsfor17 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COP230217C000400002022-10-11 11:50AM EST40.0077.8587.7588.100.00-12866.21%
COP230217C000450002022-10-07 12:01PM EST45.0075.1087.0087.750.00-22904.93%
COP230217C000500002022-07-01 12:01PM EST50.0040.9547.1048.400.00-120.00%
COP230217C000550002022-06-29 12:15PM EST55.0038.9042.3043.700.00--10.00%
COP230217C000600002022-09-27 11:23AM EST60.0039.2568.3569.250.00-61596.24%
COP230217C000650002022-10-27 9:07AM EST65.0064.1261.7062.650.00-40512.60%
COP230217C000700002022-12-07 10:30AM EST70.0047.3550.1550.600.00-60345.02%
COP230217C000725002022-12-09 10:35AM EST72.5039.2545.5046.800.00-10296.44%
COP230217C000750002022-12-16 11:47AM EST75.0035.6046.5047.000.00-1176334.77%
COP230217C000775002022-12-09 10:35AM EST77.5034.4540.4042.100.00-226267.53%
COP230217C000800002023-01-27 9:30AM EST80.0044.5230.7532.250.00-125187.21%
COP230217C000825002022-12-20 11:27AM EST82.5030.5336.8537.400.00-1324252.39%
COP230217C000850002023-01-11 11:39AM EST85.0034.1025.6527.200.00-530067.77%
COP230217C000875002022-12-23 11:08AM EST87.5029.9034.2034.900.00-3279259.03%
COP230217C000900002023-01-27 9:30AM EST90.0034.5720.8022.200.00-19760.06%
COP230217C000925002022-12-12 3:05PM EST92.5021.0026.2026.650.00-26142186.23%
COP230217C000950002023-02-01 3:24PM EST95.0023.0016.0017.100.00-9428966.06%
COP230217C000975002023-01-20 2:01PM EST97.5024.6013.6514.850.00-385963.35%
COP230217C001000002023-02-02 3:50PM EST100.0011.7011.3512.30-6.28-34.93%194,93153.96%
COP230217C001050002023-02-02 3:56PM EST105.007.277.057.85-6.13-45.75%13924344.85%
COP230217C001100002023-02-02 3:56PM EST110.003.823.803.95-5.33-58.25%98056236.43%
COP230217C001110002023-02-02 3:54PM EST111.003.203.253.40-6.25-66.14%752236.13%
COP230217C001130002023-02-02 2:28PM EST113.001.972.312.47-4.13-67.70%681635.84%
COP230217C001140002023-02-02 3:58PM EST114.001.901.922.06-4.60-70.77%451435.47%
COP230217C001150002023-02-02 3:59PM EST115.001.651.601.71-3.65-68.87%1,1763,04335.28%
COP230217C001160002023-02-02 3:54PM EST116.001.291.291.41-3.46-72.84%1,0375935.16%
COP230217C001170002023-02-02 3:58PM EST117.001.051.051.15-3.06-74.45%316035.01%
COP230217C001180002023-02-02 3:37PM EST118.000.750.860.91-2.65-77.94%216334.60%
COP230217C001190002023-02-02 2:35PM EST119.000.730.680.75-2.57-77.88%2420334.86%
COP230217C001200002023-02-02 3:51PM EST120.000.540.520.60-2.10-79.55%1,0374,19334.86%
COP230217C001210002023-02-02 2:59PM EST121.000.370.420.48-1.86-83.41%3111434.91%
COP230217C001220002023-02-02 2:46PM EST122.000.350.300.42-1.86-84.16%4223735.94%
COP230217C001230002023-02-02 3:23PM EST123.000.220.240.35-1.36-86.08%2533836.43%
COP230217C001240002023-02-02 12:05PM EST124.000.290.180.26-1.01-77.69%69135.94%
COP230217C001250002023-02-02 3:59PM EST125.000.200.200.23-0.88-81.48%1,53710,14236.91%
COP230217C001260002023-02-02 3:09PM EST126.000.140.100.19-0.89-86.41%1667137.31%
COP230217C001270002023-02-02 11:12AM EST127.000.150.080.16-0.71-82.56%46837.89%
COP230217C001280002023-02-02 2:01PM EST128.000.120.060.15-0.48-80.00%66639.16%
COP230217C001290002023-02-02 9:36AM EST129.000.150.040.13-0.39-72.22%16639.94%
COP230217C001300002023-02-02 3:38PM EST130.000.090.070.10-0.36-80.00%1446,20839.75%
COP230217C001310002023-02-01 1:29PM EST131.000.260.020.110.00-24941.99%
COP230217C001320002023-02-02 3:15PM EST132.000.080.000.10-0.24-75.00%247942.97%
COP230217C001350002023-02-02 2:54PM EST135.000.030.030.08-0.12-80.00%943,94545.90%
COP230217C001400002023-02-02 10:47AM EST140.000.070.010.050.00-42,55949.81%
COP230217C001450002023-02-02 10:47AM EST145.000.010.000.11-0.04-80.00%567457.03%
COP230217C001500002023-01-30 9:30AM EST150.000.050.000.110.00-141263.09%
COP230217C001550002023-01-23 12:23PM EST155.000.020.000.110.00-21,50669.14%
COP230217C001600002023-01-30 11:25AM EST160.000.080.000.120.00-18075.39%
COP230217C001650002022-12-21 11:08AM EST165.000.090.000.080.00-612776.95%
COP230217C001700002023-01-18 10:54AM EST170.000.020.000.000.00-63950.00%
COP230217C001750002022-11-02 1:08PM EST175.001.050.110.230.00-212104.30%
COP230217C001800002022-11-21 1:32PM EST180.000.330.010.080.00-1492.97%
COP230217C001850002023-01-26 1:32PM EST185.000.070.000.110.00-1199.61%
COP230217C001900002022-12-05 12:24PM EST190.000.100.000.080.00-111100.78%
COP230217C002000002022-11-21 9:30AM EST200.000.110.000.000.00-11150.00%
Putsfor17 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COP230217P000400002023-01-30 2:11PM EST40.000.010.000.130.00-1725206.25%
COP230217P000450002022-12-12 2:10PM EST45.000.070.000.080.00-10132174.22%
COP230217P000500002023-01-30 2:52PM EST50.000.010.000.010.00-2,0002,091125.00%
COP230217P000550002023-01-10 10:25AM EST55.000.010.000.010.00-12,155112.50%
COP230217P000600002022-12-28 10:44AM EST60.000.100.000.100.00-432125.00%
COP230217P000650002023-01-11 3:54PM EST65.000.090.000.110.00-2217111.33%
COP230217P000700002023-01-19 3:22PM EST70.000.030.000.130.00-228899.61%
COP230217P000725002023-01-25 10:49AM EST72.500.010.000.130.00-124992.58%
COP230217P000750002023-01-19 3:22PM EST75.000.110.000.120.00-755685.16%
COP230217P000775002023-01-27 11:03AM EST77.500.010.000.140.00-115580.47%
COP230217P000800002023-02-01 12:51PM EST80.000.100.000.130.00-12054173.44%
COP230217P000825002023-02-02 10:54AM EST82.500.080.000.10+0.02+33.33%416564.84%
COP230217P000850002023-02-02 9:44AM EST85.000.090.010.120.00-121,68761.33%
COP230217P000875002023-02-02 2:51PM EST87.500.060.020.14-0.05-45.45%1,0001,43557.23%
COP230217P000900002023-02-02 2:25PM EST90.000.100.060.16-0.01-9.09%201,32954.10%
COP230217P000925002023-02-02 2:25PM EST92.500.180.110.19+0.02+12.50%447050.78%
COP230217P000950002023-02-02 2:25PM EST95.000.250.140.31+0.05+25.00%2960651.76%
COP230217P000975002023-02-02 3:49PM EST97.500.340.260.43+0.08+30.77%16286048.73%
COP230217P001000002023-02-02 3:19PM EST100.000.470.450.59+0.20+74.07%1031,31545.46%
COP230217P001050002023-02-02 3:59PM EST105.001.241.201.28+0.67+117.54%4681,63240.99%
COP230217P001080002023-02-02 3:33PM EST108.002.082.012.13+1.23+144.71%7715139.92%
COP230217P001090002023-02-02 3:46PM EST109.002.492.382.50+1.00+67.11%35539.65%
COP230217P001100002023-02-02 3:26PM EST110.003.502.792.90+2.35+204.35%2712,29339.26%
COP230217P001110002023-02-02 3:55PM EST111.003.553.253.40+2.13+150.00%549839.48%
COP230217P001120002023-02-02 3:53PM EST112.003.953.753.90+1.36+52.51%1414739.21%
COP230217P001130002023-02-02 3:49PM EST113.004.554.254.50+2.84+166.08%19934039.55%
COP230217P001140002023-02-02 12:58PM EST114.004.454.855.10+2.06+86.19%1811539.42%
COP230217P001150002023-02-02 3:45PM EST115.005.825.305.95+3.08+112.41%821,34041.75%
COP230217P001160002023-02-02 1:52PM EST116.006.316.106.65+2.76+77.75%1610541.94%
COP230217P001170002023-02-02 9:30AM EST117.005.376.857.35+2.29+74.35%55441.70%
COP230217P001180002023-02-02 11:01AM EST118.008.157.508.40+4.06+99.27%198245.68%
COP230217P001190002023-02-01 1:26PM EST119.009.308.409.35+3.80+69.09%129548.24%
COP230217P001200002023-02-02 3:17PM EST120.0010.609.2010.05+5.45+105.83%581,47947.07%
COP230217P001210002023-02-02 1:43PM EST121.009.6910.0511.00+5.89+155.00%311949.22%
COP230217P001220002023-01-30 3:10PM EST122.0010.4010.4012.00+5.50+112.24%115352.00%
COP230217P001230002023-02-02 1:14PM EST123.0012.0311.3013.20+4.08+51.32%47757.84%
COP230217P001240002023-01-30 2:24PM EST124.005.5512.2014.050.00-455858.20%
COP230217P001250002023-02-02 2:33PM EST125.0015.1013.3514.70+5.10+51.00%471754.79%
COP230217P001260002023-01-26 3:46PM EST126.005.2514.2516.650.00--4252.34%
COP230217P001270002023-02-01 10:22AM EST127.008.8015.2017.550.00-1352.98%
COP230217P001280002023-02-02 10:21AM EST128.0014.7616.2518.35+3.56+31.79%114253.47%
COP230217P001300002023-02-01 1:44PM EST130.0014.5018.6520.400.00-178362.84%
COP230217P001350002023-01-27 10:10AM EST135.0010.0623.1525.400.00-123266.85%
COP230217P001400002023-01-19 1:08PM EST140.0021.3027.3530.800.00-121269.24%
COP230217P001450002023-01-06 11:57AM EST145.0025.5532.1036.150.00-6479.30%
COP230217P001500002022-11-23 10:30AM EST150.0024.8532.7033.250.00-1610.00%
COP230217P001550002022-09-01 10:31AM EST155.0049.2552.4555.600.00-64252.69%
COP230217P001600002022-10-11 8:43AM EST160.0046.350.000.000.00-10100.00%
COP230217P001650002022-11-04 8:50AM EST165.0031.5043.1043.750.00-440.00%
COP230217P001700002022-10-19 12:06PM EST170.0051.0441.7542.200.00--30.00%