Singapore markets closed

ConocoPhillips (COP)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
100.59-9.47 (-8.60%)
At close: 04:00PM EDT
100.17 -0.42 (-0.42%)
Pre-market: 04:57AM EDT
In the money
Show:ListStraddle
Callsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COP240119C000300002022-07-29 10:03AM EDT30.0066.2281.4583.350.00-13156.31%
COP240119C000350002022-06-24 3:44PM EDT35.0056.5852.4054.150.00-200.00%
COP240119C000400002022-08-12 2:17PM EDT40.0062.3571.4072.900.00-10120.11%
COP240119C000450002022-04-14 1:46PM EDT45.0056.4555.7559.950.00-2057.09%
COP240119C000500002022-08-30 12:35PM EDT50.0059.200.000.000.00-200.00%
COP240119C000525002022-09-15 9:31AM EDT52.5063.000.000.000.00-100.00%
COP240119C000550002022-09-23 10:46AM EDT55.0047.570.000.000.00-100.00%
COP240119C000575002022-08-03 10:40AM EDT57.5037.4353.8054.850.00-14781.00%
COP240119C000600002022-09-20 12:59PM EDT60.0051.890.000.000.00-1700.00%
COP240119C000625002022-09-16 11:37AM EDT62.5051.250.000.000.00-1300.00%
COP240119C000650002022-09-23 9:30AM EDT65.0042.280.000.000.00-200.00%
COP240119C000675002022-09-21 1:31PM EDT67.5047.850.000.000.00-300.00%
COP240119C000700002022-09-23 9:30AM EDT70.0038.800.000.000.00-100.00%
COP240119C000725002022-09-23 9:57AM EDT72.5035.500.000.000.00-1100.00%
COP240119C000750002022-09-23 3:07PM EDT75.0032.000.000.000.00-1000.00%
COP240119C000775002022-08-26 11:17AM EDT77.5038.9529.7531.050.00-910942.52%
COP240119C000800002022-09-21 3:18PM EDT80.0038.570.000.000.00-100.00%
COP240119C000825002022-09-23 3:17PM EDT82.5027.700.000.000.00-2600.00%
COP240119C000850002022-09-23 3:25PM EDT85.0026.000.000.000.00-300.00%
COP240119C000875002022-09-23 2:54PM EDT87.5024.700.000.000.00-3500.00%
COP240119C000900002022-09-22 1:00PM EDT90.0030.820.000.000.00-1000.00%
COP240119C000925002022-09-21 2:43PM EDT92.5031.500.000.000.00-600.00%
COP240119C000950002022-09-14 11:14AM EDT95.0032.550.000.000.00-400.00%
COP240119C000975002022-09-21 2:13PM EDT97.5027.330.000.000.00-500.00%
COP240119C001000002022-09-23 11:22AM EDT100.0020.000.000.000.00-300.00%
COP240119C001050002022-09-23 3:11PM EDT105.0017.250.000.000.00-200.78%
COP240119C001100002022-09-23 2:58PM EDT110.0015.240.000.000.00-601.56%
COP240119C001150002022-09-23 12:34PM EDT115.0013.950.000.000.00-7603.13%
COP240119C001200002022-09-23 2:55PM EDT120.0012.250.000.000.00-4003.13%
COP240119C001250002022-09-23 12:11PM EDT125.0011.300.000.000.00-1603.13%
COP240119C001300002022-09-23 10:24AM EDT130.0010.650.000.000.00-1306.25%
COP240119C001350002022-09-23 12:19PM EDT135.009.030.000.000.00-1306.25%
COP240119C001400002022-09-23 12:11PM EDT140.008.100.000.000.00-106.25%
COP240119C001450002022-09-23 9:34AM EDT145.008.150.000.000.00-2406.25%
COP240119C001500002022-09-23 3:31PM EDT150.006.360.000.000.00-1806.25%
COP240119C001550002022-08-26 10:22AM EDT155.008.605.356.450.00-13043.26%
COP240119C001600002022-09-23 11:30AM EDT160.005.450.000.000.00-506.25%
COP240119C001650002022-09-23 11:29AM EDT165.004.850.000.000.00-406.25%
COP240119C001700002022-09-23 11:30AM EDT170.004.400.000.000.00-4012.50%
COP240119C001750002022-09-23 11:32AM EDT175.003.950.000.000.00-6012.50%
COP240119C001800002022-09-23 11:34AM EDT180.003.500.000.000.00-19012.50%
Putsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COP240119P000300002022-09-19 1:20PM EDT30.000.420.000.000.00-3025.00%
COP240119P000350002022-08-24 3:57PM EDT35.000.710.661.080.00-81957.42%
COP240119P000400002022-09-22 12:15PM EDT40.000.700.000.000.00-7012.50%
COP240119P000450002022-09-23 12:37PM EDT45.001.810.000.000.00-8012.50%
COP240119P000500002022-09-23 3:56PM EDT50.002.610.000.000.00-1012.50%
COP240119P000525002022-09-16 1:26PM EDT52.501.950.000.000.00-8012.50%
COP240119P000550002022-09-13 11:08AM EDT55.002.300.000.000.00-1012.50%
COP240119P000575002022-09-01 9:30AM EDT57.503.900.000.000.00-39012.50%
COP240119P000600002022-09-23 3:55PM EDT60.004.400.000.000.00-3012.50%
COP240119P000625002022-09-23 1:46PM EDT62.504.950.000.000.00-106.25%
COP240119P000650002022-09-15 9:46AM EDT65.003.550.000.000.00-206.25%
COP240119P000675002022-09-23 11:59AM EDT67.506.100.000.000.00-106.25%
COP240119P000700002022-09-23 11:52AM EDT70.006.850.000.000.00-106.25%
COP240119P000725002022-09-21 1:56PM EDT72.505.670.000.000.00-106.25%
COP240119P000750002022-09-23 3:23PM EDT75.008.650.000.000.00-106.25%
COP240119P000775002022-09-23 11:49AM EDT77.509.300.000.000.00-106.25%
COP240119P000800002022-09-20 2:38PM EDT80.007.750.000.000.00-103.13%
COP240119P000825002022-09-23 12:19PM EDT82.5011.260.000.000.00-803.13%
COP240119P000850002022-08-19 2:01PM EDT85.0010.948.409.550.00-530138.45%
COP240119P000875002022-07-29 11:24AM EDT87.5013.859.4510.600.00-53338.26%
COP240119P000900002022-09-23 11:17AM EDT90.0014.150.000.000.00-4003.13%
COP240119P000925002022-09-14 10:14AM EDT92.5010.740.000.000.00-101.56%
COP240119P000950002022-09-23 12:04PM EDT95.0016.750.000.000.00-1501.56%
COP240119P000975002022-09-23 11:48AM EDT97.5018.100.000.000.00-700.78%
COP240119P001000002022-09-23 11:41AM EDT100.0019.200.000.000.00-200.20%
COP240119P001050002022-09-23 12:19PM EDT105.0022.290.000.000.00-800.00%
COP240119P001100002022-09-23 11:26AM EDT110.0024.750.000.000.00-1400.00%
COP240119P001150002022-09-23 11:26AM EDT115.0027.850.000.000.00-1500.00%
COP240119P001200002022-09-22 3:54PM EDT120.0026.200.000.000.00-400.00%
COP240119P001250002022-09-23 11:49AM EDT125.0035.000.000.000.00-1200.00%
COP240119P001300002022-09-13 3:48PM EDT130.0031.750.000.000.00-2000.00%
COP240119P001350002022-09-21 11:19AM EDT135.0035.550.000.000.00-8200.00%
COP240119P001400002022-09-16 12:19PM EDT140.0038.850.000.000.00-200.00%
COP240119P001450002022-03-29 9:49AM EDT145.0051.7054.9056.600.00-12651.37%
COP240119P001500002022-09-01 11:33AM EDT150.0049.650.000.000.00-600.00%
COP240119P001550002022-06-16 2:56PM EDT155.0058.6073.0074.600.00-21473.23%
COP240119P001600002022-06-13 11:50AM EDT160.0054.4577.0578.000.00-121372.30%
COP240119P001650002022-08-30 12:46PM EDT165.0061.300.000.000.00-4400.00%
COP240119P001700002022-08-30 12:42PM EDT170.0065.500.000.000.00-2600.00%
COP240119P001750002022-09-15 12:34PM EDT175.0063.900.000.000.00-100.00%
COP240119P001800002022-08-10 1:24PM EDT180.0085.9671.7572.850.00-5190.00%