Singapore markets closed

ConocoPhillips (COP)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
108.11-3.19 (-2.87%)
At close: 04:00PM EST
109.05 +0.94 (+0.87%)
Pre-market: 08:58AM EST
In the money
Show:ListStraddle
Callsfor17 March 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COP230317C000600002023-01-20 12:22PM EST60.0061.600.000.000.00-550.00%
COP230317C000650002022-12-09 2:33PM EST65.0046.2553.2554.250.00--0246.80%
COP230317C000700002023-01-18 3:32PM EST70.0049.260.000.000.00-1150.00%
COP230317C000750002022-12-05 2:15PM EST75.0045.0038.8538.500.00-25146.17%
COP230317C000800002023-01-03 2:20PM EST80.0033.6030.3532.500.00-34103.71%
COP230317C000850002023-01-26 11:00AM EST85.0037.060.000.000.00-3230.00%
COP230317C000900002023-02-03 3:54PM EST90.0018.600.000.000.00-31,5650.00%
COP230317C000950002023-02-03 1:31PM EST95.0014.230.000.000.00-12240.00%
COP230317C001000002023-02-03 3:53PM EST100.0010.140.000.000.00-101,6230.00%
COP230317C001050002023-02-03 3:56PM EST105.006.700.000.000.00-231,7040.00%
COP230317C001100002023-02-03 3:59PM EST110.004.150.000.000.00-3497481.56%
COP230317C001150002023-02-03 3:50PM EST115.002.280.000.000.00-2041,8626.25%
COP230317C001200002023-02-03 3:57PM EST120.001.130.000.000.00-3032,9276.25%
COP230317C001250002023-02-03 3:51PM EST125.000.560.000.000.00-4579,06812.50%
COP230317C001300002023-02-03 3:10PM EST130.000.290.000.000.00-25010,75212.50%
COP230317C001350002023-02-03 1:59PM EST135.000.170.000.000.00-144,36612.50%
COP230317C001400002023-02-03 12:08PM EST140.000.090.000.000.00-27,88612.50%
COP230317C001450002023-02-02 1:53PM EST145.000.040.000.000.00-630325.00%
COP230317C001500002023-02-02 3:19PM EST150.000.050.000.000.00-1216425.00%
COP230317C001550002023-02-03 9:39AM EST155.000.080.000.000.00-21,08525.00%
COP230317C001600002023-02-03 1:30PM EST160.000.070.000.000.00-27825.00%
COP230317C001650002022-12-08 2:36PM EST165.000.390.130.270.00-36362.11%
COP230317C001700002022-12-23 2:43PM EST170.000.150.020.080.00-25854.88%
COP230317C001750002023-01-26 11:58AM EST175.000.010.000.000.00-1625.00%
COP230317C001800002022-12-29 12:38PM EST180.000.100.000.150.00-11363.67%
COP230317C001850002022-12-15 3:53PM EST185.000.090.010.100.00-13464.26%
COP230317C001900002022-11-16 2:33PM EST190.000.600.000.150.00-152369.34%
COP230317C001950002023-01-17 3:10PM EST195.000.050.000.000.00-1725.00%
COP230317C002000002023-01-05 1:47PM EST200.000.060.000.050.00-38166.41%
Putsfor17 March 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COP230317P000600002023-01-17 3:10PM EST60.000.080.000.000.00-13150.00%
COP230317P000650002023-01-12 2:47PM EST65.000.140.000.000.00-3825.00%
COP230317P000700002023-01-09 11:26AM EST70.000.170.000.000.00-152525.00%
COP230317P000750002023-02-03 3:57PM EST75.000.160.000.000.00-47625.00%
COP230317P000800002023-02-03 3:30PM EST80.000.240.000.000.00-137625.00%
COP230317P000850002023-02-03 2:43PM EST85.000.430.000.000.00-723412.50%
COP230317P000900002023-02-03 1:18PM EST90.000.680.000.000.00-191,61812.50%
COP230317P000950002023-02-03 3:51PM EST95.001.300.000.000.00-744,5686.25%
COP230317P001000002023-02-03 3:56PM EST100.002.280.000.000.00-4077,4036.25%
COP230317P001050002023-02-03 3:51PM EST105.003.850.000.000.00-2421,8793.13%
COP230317P001100002023-02-03 3:27PM EST110.006.040.000.000.00-4011,7530.00%
COP230317P001150002023-02-03 3:54PM EST115.009.450.000.000.00-1,1586,2310.00%
COP230317P001200002023-02-03 3:47PM EST120.0013.150.000.000.00-692,2580.00%
COP230317P001250002023-02-03 10:32AM EST125.0014.120.000.000.00-279650.00%
COP230317P001300002023-02-01 1:54PM EST130.0014.800.000.000.00-136320.00%
COP230317P001350002023-02-01 10:52AM EST135.0017.510.000.000.00-11750.00%
COP230317P001400002023-02-02 3:31PM EST140.0030.440.000.000.00-1420.00%
COP230317P001450002023-01-30 3:39PM EST145.0024.380.000.000.00-1250.00%
COP230317P001500002023-02-01 3:40PM EST150.0031.530.000.000.00-110.00%
COP230317P001650002022-11-17 12:50PM EST165.0036.9554.8055.450.00--60.00%
COP230317P001700002022-12-07 11:31AM EST170.0055.1551.3052.250.00--00.00%