Singapore markets close in 5 hours 48 minutes

ConocoPhillips (COP)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
107.49-0.62 (-0.57%)
At close: 04:00PM EST
107.75 +0.26 (+0.24%)
After hours: 07:57PM EST
In the money
Show:ListStraddle
Callsfor19 May 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COP230519C000550002023-01-13 3:18PM EST55.0066.7052.2052.950.00-1655.27%
COP230519C000600002022-12-13 3:40PM EST60.0053.7060.2560.750.00-40443188.99%
COP230519C000650002023-01-05 10:19AM EST65.0050.8042.9043.600.00-523362.45%
COP230519C000700002022-12-06 11:27AM EST70.0047.3046.3546.800.00-143128.04%
COP230519C000750002022-12-01 10:23AM EST75.0051.0944.0544.500.00--1132.42%
COP230519C000800002023-01-20 12:04PM EST80.0042.1328.0028.650.00-21,40845.31%
COP230519C000850002023-02-02 12:30PM EST85.0029.0323.6024.000.00-11,66741.38%
COP230519C000900002023-02-03 3:08PM EST90.0020.5519.4019.950.00-2211,71640.93%
COP230519C000925002023-02-06 12:52PM EST92.5017.6017.5018.00-3.55-16.78%169340.34%
COP230519C000950002023-02-06 12:52PM EST95.0015.7015.6515.90-0.80-4.85%5154038.43%
COP230519C000975002023-02-06 12:52PM EST97.5013.8513.8014.20-4.70-25.34%216238.31%
COP230519C001000002023-02-06 1:29PM EST100.0012.0012.1512.50-0.80-6.25%493437.63%
COP230519C001050002023-02-06 3:56PM EST105.009.259.209.35-0.55-5.61%14476635.95%
COP230519C001100002023-02-06 3:56PM EST110.006.756.706.85-0.27-3.85%1481,06735.12%
COP230519C001150002023-02-06 3:21PM EST115.004.604.704.85-0.55-10.68%451,23334.39%
COP230519C001200002023-02-06 3:55PM EST120.003.173.203.30-0.45-12.43%751,74933.66%
COP230519C001250002023-02-06 3:48PM EST125.002.152.102.19-0.24-10.04%352,61033.18%
COP230519C001300002023-02-06 3:52PM EST130.001.391.361.44-0.11-7.33%5,8139,40733.00%
COP230519C001350002023-02-06 3:56PM EST135.000.870.870.94-0.16-15.53%74,19032.98%
COP230519C001400002023-02-06 2:52PM EST140.000.570.550.62-0.15-20.83%43,22933.18%
COP230519C001450002023-02-06 12:26PM EST145.000.380.350.43-0.18-32.14%469333.77%
COP230519C001500002023-02-06 12:27PM EST150.000.260.240.32-0.10-27.78%188234.74%
COP230519C001550002023-02-06 12:26PM EST155.000.180.160.24-0.42-70.00%116835.65%
COP230519C001600002023-02-06 12:27PM EST160.000.140.110.20-0.04-22.22%459037.06%
COP230519C001650002023-01-30 2:00PM EST165.000.400.080.160.00-267238.09%
COP230519C001700002023-02-03 11:38AM EST170.000.110.050.140.00-106239.55%
COP230519C001750002023-02-03 11:38AM EST175.000.080.050.120.00-103340.72%
COP230519C001800002023-02-06 3:15PM EST180.000.060.020.11-0.21-77.78%43242.19%
COP230519C001850002023-02-03 10:50AM EST185.000.060.010.100.00-2643.56%
COP230519C001900002022-11-04 10:22AM EST190.002.410.570.700.00-232359.79%
COP230519C001950002022-12-22 3:11PM EST195.000.180.080.160.00-5550.00%
COP230519C002000002023-01-31 10:22AM EST200.000.100.000.120.00-510649.90%
Putsfor19 May 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COP230519P000550002023-02-03 10:19AM EST55.000.050.110.220.00-16460.84%
COP230519P000600002022-12-12 10:27AM EST60.000.680.240.330.00-12558.59%
COP230519P000650002023-01-03 2:27PM EST65.000.650.200.370.00-41951.47%
COP230519P000700002023-02-06 3:59PM EST70.000.540.420.53+0.23+74.19%127250.59%
COP230519P000750002023-02-06 1:37PM EST75.000.740.660.76+0.19+34.55%89247.46%
COP230519P000800002023-02-06 3:56PM EST80.001.041.021.10+0.11+11.83%2129444.67%
COP230519P000850002023-02-06 1:50PM EST85.001.661.511.65+0.06+3.75%5,76236342.63%
COP230519P000900002023-02-06 1:37PM EST90.002.432.302.44+0.08+3.40%837740.82%
COP230519P000925002023-02-06 10:10AM EST92.502.812.752.940.00-118139.93%
COP230519P000950002023-02-06 3:31PM EST95.003.503.303.55+0.10+2.94%2934339.23%
COP230519P000975002023-02-06 3:45PM EST97.504.104.054.35+0.50+13.89%228339.05%
COP230519P001000002023-02-06 2:08PM EST100.005.104.755.15+0.21+4.29%5,7701,42338.33%
COP230519P001050002023-02-06 2:41PM EST105.007.106.707.00+0.24+3.50%2746036.60%
COP230519P001100002023-02-06 3:08PM EST110.009.609.159.50+0.50+5.49%102,59035.75%
COP230519P001150002023-02-06 3:08PM EST115.0012.7012.2012.40+0.72+6.01%891,87834.58%
COP230519P001200002023-02-06 2:13PM EST120.0016.1015.6515.90+0.80+5.23%241,95434.13%
COP230519P001250002023-02-03 1:39PM EST125.0019.2019.4519.900.00-5740334.38%
COP230519P001300002023-02-03 2:53PM EST130.0023.2023.6524.250.00-5001,02835.13%
COP230519P001350002023-02-03 11:34AM EST135.0028.0028.2028.75+2.35+9.16%2348035.62%
COP230519P001400002023-01-30 10:06AM EST140.0020.7532.9033.500.00-217837.17%
COP230519P001450002023-01-20 3:10PM EST145.0025.5037.4538.750.00-2112043.02%
COP230519P001500002023-01-05 10:08AM EST150.0036.0042.0042.650.00-32030.47%
COP230519P001550002023-01-05 10:08AM EST155.0040.5047.0047.600.00--431.06%
COP230519P001600002023-01-17 1:10PM EST160.0040.4052.6553.250.00-2546.90%
COP230519P001700002022-10-13 8:44AM EST170.0056.2539.3539.950.00--10.00%
COP230519P001750002022-12-06 10:33AM EST175.0058.2559.1559.650.00-100.00%
COP230519P001800002022-11-04 10:55AM EST180.0050.0058.1558.800.00-22220.00%