COP - ConocoPhillips

NYSE - Nasdaq Real-time price. Currency in USD
In the money
Show:ListStraddle
Callsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COP240119C000300002023-05-12 3:36PM EDT30.0069.3572.1072.800.00-7266.60%
COP240119C000350002022-06-24 3:44PM EDT35.0056.5852.4054.150.00-200.00%
COP240119C000400002022-11-14 12:43PM EDT40.0094.3272.3073.600.00-20167.32%
COP240119C000450002022-04-14 1:46PM EDT45.0056.4555.7559.950.00-2058.98%
COP240119C000500002023-03-16 3:00PM EDT50.0046.4058.5559.300.00-116108.14%
COP240119C000525002022-11-04 2:57PM EDT52.5080.2669.2071.000.00-139186.35%
COP240119C000550002023-05-15 11:49AM EDT55.0045.2547.2548.450.00-114954.69%
COP240119C000575002023-03-14 9:50AM EDT57.5045.6052.0553.150.00-64998.80%
COP240119C000600002023-05-03 3:40PM EDT60.0036.7542.5543.550.00-1423249.27%
COP240119C000625002023-03-22 2:31PM EDT62.5039.4240.3541.150.00-529647.14%
COP240119C000650002023-03-31 11:54AM EDT65.0036.4038.9039.700.00-116452.49%
COP240119C000675002023-05-26 12:53PM EDT67.5036.0036.0036.500.00-121444.06%
COP240119C000700002023-06-01 1:21PM EDT70.0033.3433.6034.20+1.08+3.35%111042.52%
COP240119C000725002023-05-04 10:34AM EDT72.5027.3531.4532.000.00-67541.53%
COP240119C000750002023-06-01 1:15PM EDT75.0028.2829.3030.050.00-34,43141.76%
COP240119C000775002023-05-05 10:09AM EDT77.5027.6027.4027.850.00-69040.27%
COP240119C000800002023-06-02 12:05PM EDT80.0025.6525.4025.85+1.30+5.34%225139.61%
COP240119C000825002023-05-31 3:40PM EDT82.5022.2023.3024.100.00-49539.81%
COP240119C000850002023-06-01 3:59PM EDT85.0019.7521.6022.050.00-1124738.41%
COP240119C000875002023-06-02 12:04PM EDT87.5019.9519.6020.25+1.35+7.26%714537.82%
COP240119C000900002023-06-02 11:55AM EDT90.0018.0518.0018.50+0.75+4.34%484237.16%
COP240119C000925002023-06-02 12:05PM EDT92.5016.7016.4516.85+1.15+7.40%3493036.60%
COP240119C000950002023-06-02 3:14PM EDT95.0015.5514.9015.25+1.80+13.09%1186035.94%
COP240119C000975002023-06-02 11:03AM EDT97.5013.1513.3013.75+0.35+2.73%41,21435.37%
COP240119C001000002023-06-01 10:05AM EDT100.0010.4012.0512.500.00-12,48535.33%
COP240119C001050002023-06-02 3:46PM EDT105.009.619.309.80+0.86+9.83%42,33933.83%
COP240119C001100002023-06-02 2:19PM EDT110.007.557.407.60+1.20+18.90%41,89032.83%
COP240119C001150002023-06-02 11:03AM EDT115.005.375.555.85+0.22+4.27%142,64532.20%
COP240119C001200002023-06-02 2:59PM EDT120.004.404.204.40+0.83+23.25%163,38131.54%
COP240119C001250002023-06-02 3:06PM EDT125.003.253.053.25+0.55+20.37%63,63930.96%
COP240119C001300002023-06-02 3:06PM EDT130.002.372.182.40+0.32+15.61%101,61730.63%
COP240119C001350002023-05-31 3:35PM EDT135.001.511.561.790.00-51,82130.54%
COP240119C001400002023-06-02 3:52PM EDT140.001.151.081.280.00-61,60530.19%
COP240119C001450002023-06-01 9:38AM EDT145.000.740.750.920.00-11,27829.99%
COP240119C001500002023-06-02 2:24PM EDT150.000.600.510.66-0.02-3.23%647629.86%
COP240119C001550002023-05-26 11:27AM EDT155.000.520.340.520.00-170030.32%
COP240119C001600002023-06-01 9:37AM EDT160.000.350.180.470.00-11,30031.49%
COP240119C001650002023-05-01 9:39AM EDT165.000.500.180.330.00-1031.23%
COP240119C001700002023-06-01 3:19PM EDT170.000.200.060.320.00-15032.62%
COP240119C001750002023-05-15 10:15AM EDT175.000.200.050.270.00-19133.20%
COP240119C001800002023-06-01 1:31PM EDT180.000.110.090.160.00-131032.08%
COP240119C001850002023-04-18 9:53AM EDT185.000.300.050.240.00-350435.30%
COP240119C001900002023-05-02 10:32AM EDT190.000.110.020.180.00-56235.16%
COP240119C001950002023-05-02 12:23PM EDT195.000.140.010.170.00-1536.08%
COP240119C002000002023-06-02 2:32PM EDT200.000.090.000.13-0.01-10.00%24935.99%
Putsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COP240119P000300002023-05-26 9:35AM EDT30.000.140.030.200.00-319867.97%
COP240119P000350002023-05-08 12:30PM EDT35.000.180.070.250.00-52162.70%
COP240119P000400002023-05-26 2:32PM EDT40.000.300.160.360.00-11,05059.57%
COP240119P000450002023-05-18 1:42PM EDT45.000.400.250.470.00-513755.66%
COP240119P000500002023-06-02 3:13PM EDT50.000.450.340.55-0.15-25.00%61,10851.12%
COP240119P000525002023-05-30 11:41AM EDT52.500.700.450.690.00-814150.39%
COP240119P000550002023-05-31 11:25AM EDT55.000.780.540.800.00-1322550.85%
COP240119P000575002023-05-09 10:50AM EDT57.501.170.640.900.00-1548849.02%
COP240119P000600002023-05-31 3:20PM EDT60.001.080.790.950.00-13,24446.57%
COP240119P000625002023-05-22 12:49PM EDT62.501.150.971.120.00-211,64345.41%
COP240119P000650002023-06-01 10:10AM EDT65.001.571.151.310.00-553244.24%
COP240119P000675002023-06-01 3:57PM EDT67.501.801.361.560.00-61,47843.37%
COP240119P000700002023-06-02 1:20PM EDT70.001.701.591.83-0.39-18.66%763242.41%
COP240119P000725002023-05-24 10:16AM EDT72.502.101.902.150.00-22,63541.55%
COP240119P000750002023-06-02 11:04AM EDT75.002.452.242.49-0.65-20.97%256540.58%
COP240119P000775002023-06-02 1:57PM EDT77.502.652.622.89-0.60-18.46%103,59739.71%
COP240119P000800002023-06-02 2:29PM EDT80.003.103.103.35-0.50-13.89%123,87738.92%
COP240119P000825002023-06-02 1:52PM EDT82.503.643.653.90-0.51-12.29%835138.28%
COP240119P000850002023-06-01 10:46AM EDT85.005.024.204.350.00-11,29636.98%
COP240119P000875002023-05-31 11:50AM EDT87.505.754.804.950.00-91,24836.09%
COP240119P000900002023-06-02 11:03AM EDT90.005.705.505.70-0.55-8.80%42,97135.52%
COP240119P000925002023-06-02 9:33AM EDT92.506.856.306.45-0.20-2.84%101,07234.69%
COP240119P000950002023-06-01 1:38PM EDT95.007.377.157.30-0.63-7.88%24,11333.95%
COP240119P000975002023-06-02 12:46PM EDT97.508.288.108.25-1.12-11.91%591533.28%
COP240119P001000002023-06-02 2:25PM EDT100.009.158.859.30-1.15-11.17%46,62032.67%
COP240119P001050002023-06-01 2:06PM EDT105.0012.5511.4511.650.00-14,16131.38%
COP240119P001100002023-05-31 2:57PM EDT110.0016.1513.9014.900.00-1831,74831.76%
COP240119P001150002023-05-31 11:35AM EDT115.0018.6017.2017.650.00-2301,04229.43%
COP240119P001200002023-05-31 11:35AM EDT120.0022.0520.4021.500.00-2252,54329.61%
COP240119P001250002023-05-31 11:35AM EDT125.0026.8524.6025.200.00-951,06028.16%
COP240119P001300002023-05-31 11:35AM EDT130.0030.9528.3529.750.00-1414229.29%
COP240119P001350002023-03-28 9:39AM EDT135.0038.7034.7035.250.00-11,13034.49%
COP240119P001400002023-03-28 10:35AM EDT140.0042.9539.1039.800.00-13035.05%
COP240119P001450002023-02-15 3:51PM EDT145.0035.9550.6053.000.00-84064.88%
COP240119P001500002023-05-30 11:53AM EDT150.0049.5447.2048.550.00-123432.01%
COP240119P001550002023-05-02 10:23AM EDT155.0056.0555.1055.600.00-10046.28%
COP240119P001600002023-02-16 12:13PM EDT160.0050.3565.1567.050.00-52070.58%
COP240119P001650002023-05-02 9:52AM EDT165.0065.3565.0065.500.00-5050.11%
COP240119P001700002023-01-18 10:35AM EDT170.0049.500.000.000.00-1110.00%
COP240119P001750002023-02-02 3:55PM EDT175.0064.8065.8567.200.00-1000.00%
COP240119P001800002022-12-27 2:16PM EDT180.0062.5255.2557.100.00-11290.00%
COP240119P001850002022-12-12 12:46PM EDT185.0074.5066.4067.950.00--20.00%
COP240119P002000002023-02-06 11:54AM EDT200.0092.7792.1093.600.00-300.00%