Singapore markets close in 2 hours 51 minutes

ConocoPhillips (COP)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
108.11-3.19 (-2.87%)
At close: 04:00PM EST
108.30 +0.19 (+0.18%)
After hours: 07:59PM EST
In the money
Show:ListStraddle
Callsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COP240119C000300002022-07-29 9:03AM EST30.0066.2281.4583.350.00-13121.39%
COP240119C000350002022-06-24 2:44PM EST35.0056.5852.4054.150.00-200.00%
COP240119C000400002022-11-14 11:43AM EST40.0094.3272.3073.600.00-20100.35%
COP240119C000450002022-04-14 12:46PM EST45.0056.4555.7559.950.00-200.00%
COP240119C000500002023-02-02 12:36PM EST50.0062.840.000.000.00-700.00%
COP240119C000525002022-11-04 1:57PM EST52.5080.2669.2071.000.00-139126.21%
COP240119C000550002022-12-13 12:36PM EST55.0060.5064.9567.050.00-1145112.67%
COP240119C000575002022-09-27 12:00PM EST57.5043.0471.5072.700.00-747146.08%
COP240119C000600002023-01-26 3:07PM EST60.0064.570.000.000.00-5200.00%
COP240119C000625002023-02-02 12:11PM EST62.5050.850.000.000.00-100.00%
COP240119C000650002023-01-17 1:46PM EST65.0055.910.000.000.00-5000.00%
COP240119C000675002023-02-02 12:12PM EST67.5046.300.000.000.00-500.00%
COP240119C000700002023-01-13 1:19PM EST70.0052.580.000.000.00-100.00%
COP240119C000725002023-01-27 12:33PM EST72.5052.980.000.000.00-100.00%
COP240119C000750002023-02-03 3:40PM EST75.0036.110.000.000.00-500.00%
COP240119C000775002023-02-03 3:40PM EST77.5034.140.000.000.00-1000.00%
COP240119C000800002023-02-03 3:40PM EST80.0032.200.000.000.00-500.00%
COP240119C000825002023-02-02 2:42PM EST82.5032.170.000.000.00-2600.00%
COP240119C000850002023-02-03 3:47PM EST85.0028.420.000.000.00-2800.00%
COP240119C000875002023-02-03 3:48PM EST87.5026.610.000.000.00-5600.00%
COP240119C000900002023-02-03 3:48PM EST90.0024.900.000.000.00-5100.00%
COP240119C000925002023-02-02 10:14AM EST92.5027.300.000.000.00-800.00%
COP240119C000950002023-02-03 3:33PM EST95.0021.900.000.000.00-800.00%
COP240119C000975002023-02-03 11:31AM EST97.5021.950.000.000.00-200.00%
COP240119C001000002023-02-03 3:48PM EST100.0018.700.000.000.00-300.00%
COP240119C001050002023-02-03 12:25PM EST105.0017.170.000.000.00-1700.00%
COP240119C001100002023-02-03 1:56PM EST110.0014.000.000.000.00-3900.39%
COP240119C001150002023-02-03 1:59PM EST115.0011.900.000.000.00-4001.56%
COP240119C001200002023-02-03 1:43PM EST120.0010.050.000.000.00-1403.13%
COP240119C001250002023-02-03 12:56PM EST125.008.560.000.000.00-503.13%
COP240119C001300002023-02-03 3:50PM EST130.006.600.000.000.00-1903.13%
COP240119C001350002023-02-03 1:33PM EST135.005.450.000.000.00-17106.25%
COP240119C001400002023-02-03 3:11PM EST140.004.500.000.000.00-3106.25%
COP240119C001450002023-02-03 3:50PM EST145.003.650.000.000.00-406.25%
COP240119C001500002023-02-03 1:08PM EST150.003.200.000.000.00-906.25%
COP240119C001550002023-02-03 9:50AM EST155.003.060.000.000.00-206.25%
COP240119C001600002023-02-02 3:37PM EST160.002.400.000.000.00-706.25%
COP240119C001650002023-02-03 3:35PM EST165.001.660.000.000.00-506.25%
COP240119C001700002023-01-27 2:50PM EST170.003.600.000.000.00-8012.50%
COP240119C001750002023-02-01 11:50AM EST175.002.000.000.000.00-1012.50%
COP240119C001800002023-02-02 11:42AM EST180.001.240.000.000.00-1012.50%
COP240119C001850002023-02-01 9:57AM EST185.001.650.000.000.00-2012.50%
COP240119C001900002023-02-01 11:41AM EST190.001.250.000.000.00-1012.50%
COP240119C001950002023-02-02 2:29PM EST195.000.600.000.000.00-3012.50%
COP240119C002000002023-02-02 9:30AM EST200.000.650.000.000.00-1012.50%
Putsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COP240119P000300002023-01-31 3:42PM EST30.000.100.000.000.00-2025.00%
COP240119P000350002023-01-25 1:18PM EST35.000.220.000.000.00-2025.00%
COP240119P000400002023-01-23 12:02PM EST40.000.320.000.000.00-2025.00%
COP240119P000450002023-02-03 11:47AM EST45.000.520.000.000.00-2025.00%
COP240119P000500002023-01-30 3:50PM EST50.000.520.000.000.00-2012.50%
COP240119P000525002023-01-26 10:12AM EST52.500.660.000.000.00-2012.50%
COP240119P000550002023-01-27 2:27PM EST55.000.600.000.000.00-9012.50%
COP240119P000575002023-01-30 3:49PM EST57.500.780.000.000.00-3012.50%
COP240119P000600002023-02-02 2:06PM EST60.001.200.000.000.00-7012.50%
COP240119P000625002023-01-26 9:30AM EST62.501.100.000.000.00-2012.50%
COP240119P000650002023-02-03 11:14AM EST65.001.600.000.000.00-10012.50%
COP240119P000675002023-02-01 10:52AM EST67.501.560.000.000.00-1012.50%
COP240119P000700002023-02-03 1:17PM EST70.002.420.000.000.00-2012.50%
COP240119P000725002023-02-02 3:19PM EST72.502.600.000.000.00-306.25%
COP240119P000750002023-02-02 2:14PM EST75.003.000.000.000.00-306.25%
COP240119P000775002023-02-03 1:02PM EST77.503.500.000.000.00-106.25%
COP240119P000800002023-02-02 3:29PM EST80.003.900.000.000.00-106.25%
COP240119P000825002023-01-30 1:43PM EST82.503.200.000.000.00-506.25%
COP240119P000850002023-01-31 1:55PM EST85.003.500.000.000.00-306.25%
COP240119P000875002023-02-01 10:52AM EST87.504.300.000.000.00-106.25%
COP240119P000900002023-02-03 12:26PM EST90.006.300.000.000.00-403.13%
COP240119P000925002023-02-01 10:51AM EST92.505.400.000.000.00-103.13%
COP240119P000950002023-02-02 10:48AM EST95.006.780.000.000.00-403.13%
COP240119P000975002023-02-03 12:58PM EST97.508.800.000.000.00-203.13%
COP240119P001000002023-02-03 9:50AM EST100.009.050.000.000.00-201.56%
COP240119P001050002023-02-02 1:51PM EST105.0011.100.000.000.00-200.78%
COP240119P001100002023-02-03 1:30PM EST110.0014.800.000.000.00-200.00%
COP240119P001150002023-01-30 3:54PM EST115.0012.250.000.000.00-600.00%
COP240119P001200002023-01-30 3:43PM EST120.0014.450.000.000.00-600.00%
COP240119P001250002023-02-02 3:28PM EST125.0022.700.000.000.00-100.00%
COP240119P001300002023-01-27 10:20AM EST130.0017.000.000.000.00-700.00%
COP240119P001350002023-01-11 9:41AM EST135.0026.450.000.000.00-200.00%
COP240119P001400002022-12-30 11:24AM EST140.0031.5023.5025.100.00-1180.00%
COP240119P001450002022-12-12 2:59PM EST145.0040.0532.6533.700.00-5400.00%
COP240119P001500002023-01-30 10:14AM EST150.0032.880.000.000.00-200.00%
COP240119P001550002023-01-27 10:08AM EST155.0033.500.000.000.00-1100.00%
COP240119P001600002022-11-10 11:16AM EST160.0042.0552.6054.150.00-22032.98%
COP240119P001650002022-12-15 2:37PM EST165.0055.2545.7047.100.00-6160.00%
COP240119P001700002023-01-18 9:35AM EST170.0049.500.000.000.00-100.00%
COP240119P001750002023-02-02 2:55PM EST175.0064.800.000.000.00-1000.00%
COP240119P001800002022-12-27 1:16PM EST180.0062.5255.2557.100.00-11290.00%
COP240119P001850002022-12-12 11:46AM EST185.0074.5066.4067.950.00--20.00%
COP240119P002000002022-11-15 10:33AM EST200.0068.2187.5589.050.00-330.00%