Singapore markets open in 5 hours 38 minutes

ConocoPhillips (COP)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
116.92+1.29 (+1.12%)
As of 03:21PM EDT. Market open.
In the money
Show:ListStraddle
Callsfor17 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COP230217C000450002022-08-10 10:07AM EDT45.0049.5064.4566.700.00-200.00%
COP230217C000500002022-07-01 1:01PM EDT50.0040.9547.1048.400.00-120.00%
COP230217C000550002022-06-29 1:15PM EDT55.0038.9042.3043.700.00--10.00%
COP230217C000600002022-09-27 12:23PM EDT60.0039.2556.9558.000.00-6163.23%
COP230217C000650002022-08-12 3:40PM EDT65.0038.0146.3047.700.00-2350.00%
COP230217C000700002022-09-28 11:33AM EDT70.0032.6547.2548.550.00-64,43557.01%
COP230217C000725002022-09-21 3:59PM EDT72.5039.0545.1046.150.00-1556.54%
COP230217C000750002022-10-03 3:50PM EDT75.0036.9042.8543.650.00-518454.64%
COP230217C000775002022-10-03 3:05PM EDT77.5034.8540.5041.650.00-102454.59%
COP230217C000800002022-10-03 11:09AM EDT80.0031.5038.1539.250.00-116752.39%
COP230217C000825002022-09-30 2:44PM EDT82.5023.6536.3036.950.00-621452.50%
COP230217C000850002022-10-04 11:01AM EDT85.0032.4534.0034.700.00-1019850.78%
COP230217C000875002022-09-30 9:41AM EDT87.5019.6032.1033.050.00-120352.12%
COP230217C000900002022-10-04 11:01AM EDT90.0028.5030.1030.650.00-63250.42%
COP230217C000925002022-08-30 2:16PM EDT92.5022.5017.0517.950.00-261070.00%
COP230217C000950002022-09-27 1:53PM EDT95.0012.6426.1026.900.00-522851.23%
COP230217C000975002022-10-04 10:45AM EDT97.5021.5924.2525.150.00-1014950.99%
COP230217C001000002022-09-29 3:02PM EDT100.0013.3422.7023.250.00-11427549.80%
COP230217C001050002022-10-04 3:07PM EDT105.0018.3219.3019.850.00-2117848.41%
COP230217C001100002022-10-04 11:48AM EDT110.0015.0716.1516.750.00-130047.19%
COP230217C001150002022-10-05 1:58PM EDT115.0013.7513.5013.95+1.25+10.00%151,30746.05%
COP230217C001200002022-10-05 2:21PM EDT120.0011.3011.2011.50+0.70+6.60%341,15345.12%
COP230217C001250002022-10-05 1:24PM EDT125.009.629.159.70+1.82+23.33%1852345.47%
COP230217C001300002022-10-05 1:58PM EDT130.007.607.457.75+0.65+9.35%2028844.32%
COP230217C001350002022-10-05 1:00PM EDT135.006.056.006.30+0.40+7.08%819644.04%
COP230217C001400002022-09-30 1:18PM EDT140.002.074.755.150.00-633944.06%
COP230217C001450002022-10-04 11:06AM EDT145.003.853.604.15+0.45+13.24%37543.89%
COP230217C001500002022-10-04 11:13AM EDT150.002.692.973.300.00-117543.62%
COP230217C001550002022-10-05 11:15AM EDT155.002.402.282.66+0.31+14.83%21643.65%
COP230217C001600002022-10-04 3:50PM EDT160.001.801.782.050.00-4443.15%
COP230217C001650002022-09-21 12:51PM EDT165.001.001.351.670.00-1443.43%
COP230217C001700002022-09-09 1:34PM EDT170.000.781.021.400.00-4643.99%
Putsfor17 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COP230217P000400002022-10-04 2:20PM EDT40.000.200.070.280.00-22680.96%
COP230217P000450002022-09-26 3:31PM EDT45.000.400.130.360.00-31176.27%
COP230217P000500002022-09-21 1:29PM EDT50.000.390.210.500.00-12872.75%
COP230217P000550002022-09-20 3:07PM EDT55.000.440.330.660.00-52,15269.24%
COP230217P000600002022-10-03 3:14PM EDT60.000.850.510.830.00-22565.87%
COP230217P000650002022-09-21 9:30AM EDT65.000.900.761.240.00-117464.33%
COP230217P000700002022-10-03 11:33AM EDT70.001.581.011.260.00-229159.20%
COP230217P000725002022-09-09 2:19PM EDT72.501.651.231.430.00-453258.13%
COP230217P000750002022-10-03 3:28PM EDT75.001.941.421.670.00-368857.02%
COP230217P000775002022-10-04 10:36AM EDT77.502.051.661.920.00-214555.96%
COP230217P000800002022-09-28 12:12PM EDT80.004.101.962.200.00-850555.03%
COP230217P000825002022-10-05 10:43AM EDT82.502.542.262.55-0.81-24.18%413154.11%
COP230217P000850002022-10-03 11:46AM EDT85.003.852.672.930.00-191,91953.42%
COP230217P000875002022-10-05 12:12PM EDT87.503.323.053.35-0.21-5.95%1125852.49%
COP230217P000900002022-10-05 1:29PM EDT90.003.653.553.80-0.40-9.88%151,03451.76%
COP230217P000925002022-10-05 12:15PM EDT92.504.354.004.40-0.15-3.33%3020451.03%
COP230217P000950002022-10-04 1:19PM EDT95.005.304.555.050.00-612550.40%
COP230217P000975002022-10-04 1:57PM EDT97.505.905.355.700.00-246650.11%
COP230217P001000002022-10-05 12:35PM EDT100.006.386.106.45-4.27-40.09%2952050.38%
COP230217P001050002022-10-05 9:36AM EDT105.007.757.658.05-0.50-6.06%1559348.95%
COP230217P001100002022-10-05 2:13PM EDT110.009.839.6510.00-0.72-6.82%823747.88%
COP230217P001150002022-10-05 11:02AM EDT115.0012.3011.9512.30-0.90-6.82%109447.06%
COP230217P001200002022-09-22 9:48AM EDT120.0017.3014.4014.900.00-210946.30%
COP230217P001250002022-10-04 2:05PM EDT125.0018.8017.1017.850.00-615545.77%
COP230217P001300002022-09-20 10:44AM EDT130.0024.8620.5521.050.00-67445.17%
COP230217P001350002022-09-12 9:46AM EDT135.0027.6523.8524.800.00-26545.69%
COP230217P001400002022-09-06 10:20AM EDT140.0035.5027.3528.400.00-16244.81%
COP230217P001450002022-09-01 11:48AM EDT145.0040.0043.3544.600.00-2288.28%
COP230217P001500002022-09-01 11:32AM EDT150.0044.9547.9549.350.00-945791.44%
COP230217P001550002022-09-01 11:31AM EDT155.0049.2552.4555.600.00-6496.83%
COP230217P001600002022-09-01 11:32AM EDT160.0054.0056.7060.150.00--098.48%
COP230217P001650002022-09-01 11:35AM EDT165.0058.2561.0065.000.00-23100.54%