COP - ConocoPhillips

NYSE - Nasdaq Real-time price. Currency in USD
In the money
Show:ListStraddle
Callsfor17 November 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COP231117C000500002023-05-05 2:05PM EDT50.0050.8051.8052.350.00-7151.86%
COP231117C000600002023-05-15 10:06AM EDT60.0039.6542.0542.800.00-2153.15%
COP231117C000650002023-05-05 10:41AM EDT65.0036.2037.4038.000.00-101448.76%
COP231117C000700002023-05-16 10:37AM EDT70.0030.3533.0533.350.00-25645.52%
COP231117C000750002023-04-04 3:23PM EDT75.0033.3524.8525.550.00--250.00%
COP231117C000800002023-05-05 12:36PM EDT80.0023.0024.3024.950.00-12642.84%
COP231117C000850002023-04-11 1:10PM EDT85.0026.0019.1019.700.00-41234.49%
COP231117C000875002023-05-03 1:05PM EDT87.5015.8018.4519.200.00-62540.47%
COP231117C000900002023-05-17 10:16AM EDT90.0015.5016.8017.250.00-35738.97%
COP231117C000925002023-05-25 10:01AM EDT92.5015.1515.1515.65+0.15+1.00%117638.64%
COP231117C000950002023-05-25 10:06AM EDT95.0013.3013.5514.000.00-622637.78%
COP231117C000975002023-05-26 1:26PM EDT97.5012.4012.1512.50+0.25+2.06%1852637.17%
COP231117C001000002023-05-26 11:04AM EDT100.0010.5510.7511.15-0.65-5.80%1249336.77%
COP231117C001050002023-05-24 3:09PM EDT105.009.458.058.550.00-1177635.35%
COP231117C001100002023-05-25 2:57PM EDT110.006.256.156.60+0.05+0.81%161434.91%
COP231117C001150002023-05-26 2:28PM EDT115.004.604.504.75+0.05+1.10%403,32733.52%
COP231117C001200002023-05-25 3:46PM EDT120.003.403.203.400.00-151,79432.70%
COP231117C001250002023-05-26 3:48PM EDT125.002.362.222.50+0.10+4.42%221,13232.62%
COP231117C001300002023-05-25 11:56AM EDT130.001.521.511.720.00-1654331.98%
COP231117C001350002023-05-26 1:45PM EDT135.001.071.021.12-0.07-6.14%59331.15%
COP231117C001400002023-05-23 2:30PM EDT140.000.920.660.870.00-128031.90%
COP231117C001450002023-05-26 10:58AM EDT145.000.540.460.57+0.06+12.50%24031.42%
COP231117C001500002023-05-16 1:15PM EDT150.000.300.290.400.00-1731.47%
COP231117C001550002023-04-20 11:42AM EDT155.000.460.090.600.00-54436.21%
COP231117C001600002023-05-26 12:34PM EDT160.000.150.130.25-0.65-81.25%1132.84%
Putsfor17 November 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COP231117P000500002023-05-18 3:37PM EDT50.000.400.280.430.00-12756.10%
COP231117P000550002023-05-04 1:31PM EDT55.000.770.420.560.00-43052.49%
COP231117P000600002023-05-19 11:18AM EDT60.000.720.610.730.00-257050.07%
COP231117P000650002023-05-25 11:17AM EDT65.000.980.931.010.00-1019647.19%
COP231117P000700002023-05-24 2:23PM EDT70.001.211.341.380.00-212,77344.46%
COP231117P000750002023-05-25 3:46PM EDT75.002.001.891.950.00-3197542.47%
COP231117P000800002023-05-26 1:22PM EDT80.002.672.482.77-0.10-3.61%148240.96%
COP231117P000850002023-05-25 3:46PM EDT85.003.703.603.75-0.10-2.63%34,40239.08%
COP231117P000875002023-05-26 3:48PM EDT87.504.314.154.35+0.65+17.76%861138.22%
COP231117P000900002023-05-26 1:52PM EDT90.005.004.905.05-0.15-2.91%2880637.49%
COP231117P000925002023-05-26 11:13AM EDT92.506.005.655.80+0.17+2.92%140236.64%
COP231117P000950002023-05-25 3:23PM EDT95.006.806.306.650.00-12074535.86%
COP231117P000975002023-05-26 10:17AM EDT97.507.527.207.95-0.23-2.97%128736.44%
COP231117P001000002023-05-25 3:11PM EDT100.008.758.208.950.00-2285935.52%
COP231117P001050002023-05-26 2:04PM EDT105.0011.0010.7011.05-0.25-2.22%137833.05%
COP231117P001100002023-05-26 3:14PM EDT110.0013.7513.6013.95-0.20-1.43%627632.01%
COP231117P001150002023-05-26 3:40PM EDT115.0017.0516.8017.20-0.45-2.57%9329130.79%
COP231117P001200002023-05-19 10:35AM EDT120.0019.7020.6021.550.00-310432.73%
COP231117P001250002023-05-26 10:43AM EDT125.0024.9024.2025.50+2.95+13.44%101131.91%
COP231117P001500002023-05-19 9:31AM EDT150.0047.6047.3048.950.00-1036.23%