COP - ConocoPhillips

NYSE - NYSE Delayed Price. Currency in USD
In the money
Show:ListStraddle
Callsfor16 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COP230616C000550002023-05-08 3:59PM EDT55.0045.900.000.000.00-100.00%
COP230616C000600002023-04-12 9:50AM EDT60.0048.0039.2039.650.00-110.00%
COP230616C000650002023-05-17 2:45PM EDT65.0036.270.000.000.00-400.00%
COP230616C000700002023-05-22 10:40AM EDT70.0034.250.000.000.00-100.00%
COP230616C000750002023-05-23 10:36AM EDT75.0030.350.000.000.00-300.00%
COP230616C000800002023-05-26 9:39AM EDT80.0022.780.000.000.00-100.00%
COP230616C000850002023-05-15 2:03PM EDT85.0015.420.000.000.00-100.00%
COP230616C000875002023-05-10 2:43PM EDT87.5013.810.000.000.00-100.00%
COP230616C000900002023-05-22 10:27AM EDT90.0014.500.000.000.00-100.00%
COP230616C000925002023-05-23 11:10AM EDT92.5013.300.000.000.00-100.00%
COP230616C000950002023-05-24 9:35AM EDT95.0011.380.000.000.00-500.00%
COP230616C000960002023-05-22 10:25AM EDT96.009.000.000.000.00--00.00%
COP230616C000975002023-05-26 2:40PM EDT97.506.500.000.000.00-700.00%
COP230616C000980002023-05-22 10:25AM EDT98.007.400.000.000.00--00.00%
COP230616C000990002023-05-26 10:43AM EDT99.005.140.000.000.00-200.00%
COP230616C001000002023-05-26 3:10PM EDT100.004.650.000.000.00-1900.00%
COP230616C001010002023-05-26 2:07PM EDT101.003.800.000.000.00-3000.00%
COP230616C001020002023-05-26 3:03PM EDT102.003.570.000.000.00-3000.20%
COP230616C001030002023-05-26 3:04PM EDT103.003.050.000.000.00-15101.56%
COP230616C001040002023-05-26 3:11PM EDT104.002.480.000.000.00-15403.13%
COP230616C001050002023-05-26 3:24PM EDT105.002.030.000.000.00-5803.13%
COP230616C001060002023-05-26 3:53PM EDT106.001.700.000.000.00-2306.25%
COP230616C001070002023-05-26 3:03PM EDT107.001.480.000.000.00-1706.25%
COP230616C001080002023-05-26 3:02PM EDT108.001.160.000.000.00-2206.25%
COP230616C001090002023-05-26 12:15PM EDT109.000.760.000.000.00-406.25%
COP230616C001100002023-05-26 3:56PM EDT110.000.730.000.000.00-7506.25%
COP230616C001110002023-05-26 9:30AM EDT111.000.650.000.000.00-20012.50%
COP230616C001120002023-05-26 3:56PM EDT112.000.480.000.000.00-10012.50%
COP230616C001130002023-05-24 2:16PM EDT113.000.740.000.000.00--012.50%
COP230616C001140002023-05-26 3:58PM EDT114.000.300.000.000.00-6012.50%
COP230616C001150002023-05-26 10:57AM EDT115.000.180.000.000.00-8012.50%
COP230616C001160002023-05-24 3:59PM EDT116.000.370.000.000.00--012.50%
COP230616C001200002023-05-26 3:56PM EDT120.000.100.000.000.00-118012.50%
COP230616C001250002023-05-25 11:30AM EDT125.000.060.000.000.00-1025.00%
COP230616C001300002023-05-25 12:15PM EDT130.000.010.000.000.00-2,000025.00%
COP230616C001350002023-05-23 3:56PM EDT135.000.020.000.000.00-1025.00%
COP230616C001400002023-05-24 12:33PM EDT140.000.020.000.000.00-6025.00%
COP230616C001450002023-05-17 3:31PM EDT145.000.100.000.000.00-3025.00%
COP230616C001500002023-05-15 2:44PM EDT150.000.050.000.000.00-10050.00%
COP230616C001550002023-04-27 9:49AM EDT155.000.020.000.060.00-119872.66%
COP230616C001600002023-05-03 2:35PM EDT160.000.050.000.000.00-12050.00%
COP230616C001650002023-04-11 1:57PM EDT165.000.060.000.060.00-517382.03%
COP230616C001700002023-05-22 3:21PM EDT170.000.010.000.000.00-3050.00%
COP230616C001750002023-04-05 3:22PM EDT175.000.060.000.100.00-1014296.09%
COP230616C001800002023-03-06 4:12PM EDT180.000.020.000.110.00-20056101.17%
COP230616C001850002023-02-28 2:12PM EDT185.000.050.000.100.00-564104.30%
COP230616C001900002023-01-03 2:42PM EDT190.000.320.000.200.00-153117.38%
COP230616C001950002022-11-21 2:04PM EDT195.001.390.270.350.00-216141.41%
COP230616C002000002023-04-13 10:33AM EDT200.000.040.000.050.00-225107.81%
Putsfor16 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COP230616P000500002023-04-12 11:53AM EDT50.000.010.000.060.00-450452124.22%
COP230616P000550002023-05-04 9:51AM EDT55.000.060.000.000.00-61050.00%
COP230616P000600002023-05-23 9:32AM EDT60.000.040.000.000.00-1050.00%
COP230616P000650002023-05-02 11:33AM EDT65.000.080.000.000.00-2050.00%
COP230616P000700002023-05-25 3:25PM EDT70.000.010.000.000.00-1050.00%
COP230616P000750002023-05-18 12:46PM EDT75.000.130.000.000.00-4025.00%
COP230616P000800002023-05-26 9:40AM EDT80.000.110.000.000.00-2025.00%
COP230616P000850002023-05-26 11:03AM EDT85.000.210.000.000.00-3025.00%
COP230616P000875002023-05-26 11:12AM EDT87.500.330.000.000.00-1012.50%
COP230616P000900002023-05-26 3:42PM EDT90.000.430.000.000.00-5012.50%
COP230616P000910002023-05-25 12:10PM EDT91.000.740.000.000.00--012.50%
COP230616P000920002023-05-22 11:46AM EDT92.000.520.000.000.00--012.50%
COP230616P000925002023-05-26 11:19AM EDT92.500.820.000.000.00-3012.50%
COP230616P000930002023-05-26 3:18PM EDT93.000.740.000.000.00-1012.50%
COP230616P000940002023-05-26 11:20AM EDT94.001.020.000.000.00-106.25%
COP230616P000950002023-05-26 12:58PM EDT95.001.080.000.000.00-406.25%
COP230616P000960002023-05-26 12:21PM EDT96.001.450.000.000.00-1106.25%
COP230616P000970002023-05-26 3:51PM EDT97.001.480.000.000.00-5206.25%
COP230616P000975002023-05-26 3:55PM EDT97.501.560.000.000.00-606.25%
COP230616P000980002023-05-25 1:02PM EDT98.001.990.000.000.00--03.13%
COP230616P000990002023-05-26 1:17PM EDT99.002.020.000.000.00-1003.13%
COP230616P001000002023-05-26 3:55PM EDT100.002.340.000.000.00-11003.13%
COP230616P001010002023-05-26 3:02PM EDT101.002.660.000.000.00-10101.56%
COP230616P001020002023-05-26 3:18PM EDT102.003.200.000.000.00-11300.00%
COP230616P001030002023-05-26 3:17PM EDT103.003.700.000.000.00-22200.00%
COP230616P001040002023-05-26 11:28AM EDT104.004.750.000.000.00-16400.00%
COP230616P001050002023-05-25 12:10PM EDT105.005.400.000.000.00-3300.00%
COP230616P001060002023-05-25 12:32PM EDT106.005.700.000.000.00--00.00%
COP230616P001070002023-05-23 2:31PM EDT107.004.630.000.000.00--00.00%
COP230616P001080002023-05-22 2:09PM EDT108.005.080.000.000.00--00.00%
COP230616P001100002023-05-26 1:01PM EDT110.008.500.000.000.00-100.00%
COP230616P001150002023-05-25 10:19AM EDT115.0013.850.000.000.00-100.00%
COP230616P001200002023-05-26 3:34PM EDT120.0018.150.000.000.00-93800.00%
COP230616P001250002023-05-26 3:34PM EDT125.0023.100.000.000.00-45000.00%
COP230616P001300002023-05-26 3:34PM EDT130.0028.250.000.000.00-33000.00%
COP230616P001350002023-05-26 3:34PM EDT135.0033.050.000.000.00-15800.00%
COP230616P001400002023-05-26 3:26PM EDT140.0038.100.000.000.00-1000.00%
COP230616P001450002023-05-22 3:22PM EDT145.0040.500.000.000.00-300.00%
COP230616P001500002023-04-12 2:34PM EDT150.0041.8550.8551.300.00-20157.98%
COP230616P001550002023-05-16 2:02PM EDT155.0056.550.000.000.00-100.00%
COP230616P001600002023-05-24 3:08PM EDT160.0056.350.000.000.00-300.00%
COP230616P001650002022-08-30 12:39PM EDT165.0058.7562.6063.700.00--4850.00%
COP230616P001700002022-11-11 3:14PM EDT170.0040.4060.3560.800.00-6450.00%
COP230616P001750002022-10-27 11:55AM EDT175.0050.1049.2550.050.00--00.00%
COP230616P001800002022-11-04 3:45PM EDT180.0050.4558.2558.800.00-19190.00%
COP230616P001900002022-11-04 2:43PM EDT190.0059.9568.0068.650.00-110.00%