Singapore markets close in 6 hours 7 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
Callsfor16 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COP230616C000550002023-01-05 10:27AM EST55.0060.7052.5553.650.00-3015767.48%
COP230616C000600002022-12-22 12:01PM EST60.0053.0561.3562.450.00-1595177.22%
COP230616C000650002022-12-21 2:31PM EST65.0051.2056.7557.500.00-724162.30%
COP230616C000700002022-09-30 8:38AM EST70.0034.7057.6558.750.00-1068183.84%
COP230616C000750002023-02-06 1:27PM EST75.0032.9532.8533.60-7.59-18.72%12546.22%
COP230616C000800002023-02-06 2:13PM EST80.0027.9528.3529.00-4.25-13.20%11943.36%
COP230616C000850002023-02-02 12:30PM EST85.0029.4324.0524.550.00-11540.75%
COP230616C000900002023-02-06 10:34AM EST90.0020.6120.0020.60-1.18-5.42%12140.05%
COP230616C000925002023-01-19 2:30PM EST92.5030.1718.1018.650.00-131739.20%
COP230616C000950002023-02-06 11:22AM EST95.0017.1016.3016.80-0.20-1.16%519938.46%
COP230616C000975002023-02-03 1:11PM EST97.5014.9014.5515.00-0.55-3.56%116937.60%
COP230616C001000002023-02-03 3:54PM EST100.0013.6512.9513.350.00-23835237.00%
COP230616C001050002023-02-06 9:45AM EST105.0010.8010.0510.25+0.05+0.47%24,68935.44%
COP230616C001100002023-02-06 3:45PM EST110.007.747.607.80-0.56-6.75%5048934.82%
COP230616C001150002023-02-06 3:10PM EST115.005.405.605.75-0.64-10.60%2955234.09%
COP230616C001200002023-02-06 3:54PM EST120.003.984.004.10-0.47-10.56%1331,00533.34%
COP230616C001250002023-02-06 3:06PM EST125.002.702.812.91-0.40-12.90%1841,37833.03%
COP230616C001300002023-02-06 1:30PM EST130.001.901.932.01-0.28-12.84%203,45832.69%
COP230616C001350002023-02-06 10:46AM EST135.001.391.291.38-0.26-15.76%12995332.53%
COP230616C001400002023-02-06 12:58PM EST140.000.870.870.99-0.26-23.01%202,04632.89%
COP230616C001450002023-02-06 10:30AM EST145.000.660.590.70-0.07-9.59%11381533.15%
COP230616C001500002023-02-06 12:10PM EST150.000.500.400.51-0.04-7.41%11,13533.62%
COP230616C001550002023-02-06 3:04PM EST155.000.280.280.37-0.22-44.00%1121334.01%
COP230616C001600002023-02-06 12:19PM EST160.000.250.210.29-0.06-19.35%41,29834.84%
COP230616C001650002023-02-02 3:33PM EST165.000.290.150.230.00-117835.65%
COP230616C001700002023-01-24 2:40PM EST170.000.460.110.200.00-116636.87%
COP230616C001750002023-01-26 12:37PM EST175.000.410.080.190.00-27038.48%
COP230616C001800002023-01-04 9:32AM EST180.000.440.040.180.00-105639.94%
COP230616C001850002023-01-26 12:38PM EST185.000.230.050.130.00-25339.94%
COP230616C001900002023-01-03 1:42PM EST190.000.320.000.200.00-15344.04%
COP230616C001950002022-11-21 1:04PM EST195.001.390.270.350.00-21649.61%
COP230616C002000002022-12-28 11:33AM EST200.000.260.080.200.00-22547.27%
Putsfor16 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COP230616P000550002023-01-31 2:02PM EST55.000.160.060.310.00-517154.79%
COP230616P000600002023-01-24 11:18AM EST60.000.230.280.360.00-1520352.93%
COP230616P000650002023-01-27 9:59AM EST65.000.260.410.490.00-141250.44%
COP230616P000700002023-01-17 12:41PM EST70.000.640.620.73+0.10+18.52%154848.05%
COP230616P000750002023-02-03 9:48AM EST75.000.830.911.020.00-235245.22%
COP230616P000800002023-02-06 10:36AM EST80.001.411.351.49+0.01+0.71%2082043.21%
COP230616P000850002023-02-03 3:23PM EST85.002.001.862.090.00-2529840.98%
COP230616P000900002023-02-06 12:41PM EST90.002.992.713.05+0.11+3.82%153539.72%
COP230616P000925002023-02-03 1:58PM EST92.503.303.353.55-0.10-2.94%223638.64%
COP230616P000950002023-02-03 3:49PM EST95.004.104.004.200.00-3469037.95%
COP230616P000975002023-02-06 3:08PM EST97.505.004.754.90+0.20+4.17%7343937.11%
COP230616P001000002023-02-06 3:10PM EST100.005.805.605.70+0.11+1.93%1122,19736.33%
COP230616P001050002023-02-06 3:10PM EST105.007.857.557.70+0.20+2.61%8176435.22%
COP230616P001100002023-02-06 1:31PM EST110.0010.2510.0010.15+0.80+8.47%623,83934.20%
COP230616P001150002023-02-03 12:46PM EST115.0011.8012.8513.150.00-81,08333.67%
COP230616P001200002023-02-06 3:21PM EST120.0016.5516.2016.60+0.53+3.31%11,21233.31%
COP230616P001250002023-02-03 1:39PM EST125.0019.7519.9520.400.00-5145832.96%
COP230616P001300002023-02-03 1:39PM EST130.0023.8024.0524.600.00-1229933.17%
COP230616P001350002023-02-02 1:18PM EST135.0025.4028.4529.000.00-1336133.31%
COP230616P001400002023-01-23 2:44PM EST140.0022.2133.0534.050.00-327737.15%
COP230616P001450002022-11-29 11:35AM EST145.0026.8030.9531.250.00-362280.00%
COP230616P001500002023-01-24 2:23PM EST150.0032.2542.1043.800.00-82141.53%
COP230616P001550002022-12-29 11:08AM EST155.0040.6032.1532.750.00-540.00%
COP230616P001600002023-01-24 3:33PM EST160.0041.2051.9553.250.00-56841.55%
COP230616P001650002022-08-30 11:39AM EST165.0058.7562.6063.700.00--4876.76%
COP230616P001700002022-11-11 2:14PM EST170.0040.4060.3560.800.00-6450.00%
COP230616P001750002022-10-27 10:55AM EST175.0050.1049.2550.050.00--00.00%
COP230616P001800002022-11-04 2:45PM EST180.0050.4558.2558.800.00-19190.00%
COP230616P001900002022-11-04 1:43PM EST190.0059.9568.0068.650.00-110.00%