Singapore markets closed

ConocoPhillips (COP)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
90.98+1.17 (+1.30%)
At close: 04:00PM EDT
91.30 +0.32 (+0.35%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COP240119C000300002022-06-13 12:19PM EDT30.0082.7560.2061.850.00-2356.49%
COP240119C000350002022-06-24 3:44PM EDT35.0056.5855.4556.800.00-2048.66%
COP240119C000400002022-02-22 12:49PM EDT40.0050.2662.0066.600.00-25115.01%
COP240119C000450002022-04-14 1:46PM EDT45.0056.4555.7559.950.00-2095.53%
COP240119C000500002022-06-21 3:41PM EDT50.0050.1542.4043.450.00-23043.69%
COP240119C000525002022-06-07 11:28AM EDT52.5068.5240.4541.450.00-118543.48%
COP240119C000550002022-06-17 11:42AM EDT55.0041.7038.4039.650.00-1315143.91%
COP240119C000575002022-06-13 10:04AM EDT57.5053.7536.6037.600.00-24842.95%
COP240119C000600002022-06-21 3:37PM EDT60.0042.4034.9535.850.00-217143.03%
COP240119C000625002022-06-13 11:49AM EDT62.5051.6533.2034.150.00-619743.04%
COP240119C000650002022-06-22 9:50AM EDT65.0031.9031.3532.600.00-2612743.31%
COP240119C000675002022-06-30 2:03PM EDT67.5029.7029.8030.750.00-2625142.42%
COP240119C000700002022-07-01 1:26PM EDT70.0028.0528.5029.40-0.25-0.88%210242.90%
COP240119C000725002022-06-24 10:12AM EDT72.5025.8327.1027.700.00-114342.16%
COP240119C000750002022-06-29 2:16PM EDT75.0027.0525.6526.400.00-120842.39%
COP240119C000775002022-06-21 12:19PM EDT77.5028.3524.3524.950.00-59542.05%
COP240119C000800002022-06-28 10:17AM EDT80.0027.1523.1023.850.00-112842.47%
COP240119C000825002022-06-23 2:07PM EDT82.5019.5521.6522.850.00-157142.95%
COP240119C000850002022-06-24 9:53AM EDT85.0018.6020.7521.400.00-722342.21%
COP240119C000875002022-06-27 10:02AM EDT87.5020.5019.6520.450.00-25142.54%
COP240119C000900002022-06-27 2:50PM EDT90.0019.2818.6019.300.00-6624942.27%
COP240119C000925002022-06-30 1:29PM EDT92.5017.7117.4518.400.00-18242.46%
COP240119C000950002022-06-30 1:51PM EDT95.0016.8016.5017.600.00-57843142.76%
COP240119C000975002022-06-30 1:02PM EDT97.5015.9515.6016.550.00-371,16842.40%
COP240119C001000002022-06-30 11:44AM EDT100.0015.1514.7515.550.00-571,23442.06%
COP240119C001050002022-06-30 1:56PM EDT105.0013.2013.0514.100.00-2401,16342.30%
COP240119C001100002022-06-29 3:58PM EDT110.0011.9011.3512.650.00-16442.21%
COP240119C001150002022-06-24 10:47AM EDT115.009.7510.1511.300.00-11,03842.01%
COP240119C001200002022-07-01 10:32AM EDT120.008.759.259.85-0.76-7.99%514841.28%
COP240119C001250002022-06-21 1:39PM EDT125.0010.408.158.850.00-27341.31%
COP240119C001300002022-06-30 1:59PM EDT130.007.267.107.950.00-3036141.32%
COP240119C001350002022-06-29 12:05PM EDT135.007.006.206.900.00-2622940.71%
COP240119C001400002022-06-30 1:59PM EDT140.006.155.556.20+0.41+7.14%871640.75%
COP240119C001450002022-06-27 11:21AM EDT145.005.475.055.750.00-32141.27%
COP240119C001500002022-07-01 3:14PM EDT150.004.664.455.15+0.26+5.91%525141.21%
COP240119C001550002022-06-30 11:47AM EDT155.004.253.804.450.00-113140.66%
COP240119C001600002022-06-17 10:43AM EDT160.004.103.404.150.00-1341.14%
COP240119C001650002022-07-01 12:41PM EDT165.003.252.933.75-7.75-70.45%11141.19%
COP240119C001750002022-06-29 11:32AM EDT175.002.662.033.000.00-2641.02%
COP240119C001800002022-06-24 2:57PM EDT180.002.231.992.880.00-21241.70%
Putsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COP240119P000300002022-06-27 3:10PM EDT30.000.750.671.100.00-19356.79%
COP240119P000350002022-06-29 3:22PM EDT35.001.211.071.730.00-41655.20%
COP240119P000400002022-07-01 12:38PM EDT40.002.051.632.18+0.19+10.22%16252.54%
COP240119P000450002022-06-16 9:30AM EDT45.001.602.352.920.00-21850.85%
COP240119P000500002022-06-27 11:41AM EDT50.003.153.353.850.00-123650.95%
COP240119P000525002022-06-22 11:56AM EDT52.503.753.904.350.00-511550.06%
COP240119P000550002022-06-22 3:49PM EDT55.004.254.454.950.00-614049.47%
COP240119P000575002022-06-13 10:24AM EDT57.503.105.105.550.00-248448.71%
COP240119P000600002022-06-30 11:52AM EDT60.005.805.706.250.00-643,12048.19%
COP240119P000625002022-06-23 12:36PM EDT62.507.006.407.000.00-540847.68%
COP240119P000650002022-06-17 3:25PM EDT65.006.457.307.800.00-215647.19%
COP240119P000675002022-07-01 1:56PM EDT67.508.858.158.75+1.05+13.46%218247.01%
COP240119P000700002022-07-01 1:58PM EDT70.009.759.109.65+0.35+3.72%222746.53%
COP240119P000725002022-06-30 2:23PM EDT72.5010.659.7510.500.00-62,35645.78%
COP240119P000750002022-06-27 1:19PM EDT75.0010.2511.0011.550.00-118245.47%
COP240119P000775002022-06-15 12:27PM EDT77.507.5012.1512.600.00-1415045.02%
COP240119P000800002022-06-23 11:45AM EDT80.0013.3012.8513.750.00-1182744.71%
COP240119P000825002022-06-24 1:57PM EDT82.5014.2314.2515.000.00-21244.53%
COP240119P000850002022-06-24 11:01AM EDT85.0015.3015.7016.250.00-27944.22%
COP240119P000875002022-05-10 10:44AM EDT87.5013.507.158.300.00-13322.50%
COP240119P000900002022-06-29 2:16PM EDT90.0017.1018.1518.850.00-15879843.52%
COP240119P000925002022-06-17 2:06PM EDT92.5018.2019.3020.350.00-163543.47%
COP240119P000950002022-06-23 1:57PM EDT95.0022.1020.8021.750.00-15943.09%
COP240119P000975002022-06-16 10:37AM EDT97.5016.9522.3023.100.00-119442.51%
COP240119P001000002022-06-30 3:22PM EDT100.0024.9523.5524.700.00-523842.38%
COP240119P001050002022-06-30 10:28AM EDT105.0027.1526.9527.800.00-124041.63%
COP240119P001100002022-06-28 10:22AM EDT110.0027.2530.2531.200.00-16241.20%
COP240119P001150002022-06-28 10:22AM EDT115.0030.5433.9034.850.00-12940.99%
COP240119P001200002022-06-17 3:50PM EDT120.0035.7537.4039.000.00-11641.63%
COP240119P001250002022-06-21 3:13PM EDT125.0035.6041.1042.450.00-1440.36%
COP240119P001300002022-06-13 11:25AM EDT130.0033.0045.0546.350.00-61539.85%
COP240119P001350002022-05-27 3:56PM EDT135.0034.5049.5051.250.00-1541.59%
COP240119P001400002022-03-14 12:12AM EDT140.0049.900.000.000.00--00.00%
COP240119P001450002022-03-29 9:49AM EDT145.0051.7054.9056.600.00-12631.64%
COP240119P001500002022-06-17 2:03PM EDT150.0060.0362.1562.900.00-71637.48%
COP240119P001550002022-06-16 2:56PM EDT155.0058.6066.5567.450.00-21437.49%
COP240119P001600002022-06-13 11:50AM EDT160.0054.4570.7572.200.00-121338.01%
COP240119P001650002022-06-13 12:19PM EDT165.0058.5075.3077.100.00--138.97%
COP240119P001700002022-06-13 12:18PM EDT170.0062.9079.9581.400.00--137.54%
COP240119P001750002022-06-13 12:18PM EDT175.0067.4084.6086.600.00--839.50%
COP240119P001800002022-06-13 12:18PM EDT180.0071.5589.3091.100.00--338.53%