Singapore markets closed

ConocoPhillips (COP)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
112.07+1.22 (+1.10%)
At close: 04:00PM EST
112.02 -0.05 (-0.04%)
After hours: 07:51PM EST
In the money
Show:ListStraddle
Callsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COP240119C000300002023-11-10 3:31PM EST30.0085.7580.0084.200.00-42143.75%
COP240119C000350002022-06-24 2:44PM EST35.0056.5852.4054.150.00-200.00%
COP240119C000400002022-11-14 11:43AM EST40.0094.3272.3073.600.00-20186.18%
COP240119C000450002022-04-14 12:46PM EST45.0056.4555.7559.950.00-200.00%
COP240119C000500002023-08-30 9:06AM EST50.0069.0069.5570.550.00-17290.48%
COP240119C000525002023-08-03 1:57PM EST52.5063.1569.4570.100.00-20308.91%
COP240119C000550002023-10-04 11:10AM EST55.0058.8064.6564.950.00-310259.52%
COP240119C000575002023-11-13 10:49AM EST57.5058.5552.8056.900.00-641101.86%
COP240119C000600002023-11-13 10:22AM EST60.0056.2551.2054.050.00-15108.74%
COP240119C000625002023-11-13 10:24AM EST62.5053.6548.5051.450.00-1196.58%
COP240119C000650002023-12-07 12:01PM EST65.0046.9045.3549.100.00-1277.34%
COP240119C000675002023-12-07 10:25AM EST67.5044.3043.2046.200.00-1570.70%
COP240119C000700002023-12-07 9:59AM EST70.0042.0540.1544.500.00-16673.63%
COP240119C000725002023-12-07 9:36AM EST72.5039.1038.2541.450.00-1770.02%
COP240119C000750002023-12-07 9:40AM EST75.0036.7035.7039.250.00-13,41870.02%
COP240119C000775002023-08-11 9:27AM EST77.5039.8044.4546.650.00-186196.58%
COP240119C000800002023-11-09 2:47PM EST80.0034.6530.7533.800.00-614253.22%
COP240119C000825002023-11-22 10:38AM EST82.5031.8528.7031.600.00-113260.35%
COP240119C000850002023-11-16 2:06PM EST85.0026.7825.5029.650.00-137153.81%
COP240119C000875002023-11-06 11:25AM EST87.5032.6023.5524.250.00-12530.00%
COP240119C000900002023-11-30 12:12PM EST90.0025.0020.5024.750.00-289674.39%
COP240119C000925002023-11-16 9:35AM EST92.5021.0018.0022.000.00-41,57365.63%
COP240119C000950002023-12-07 12:26PM EST95.0016.9915.5519.850.00-31,58563.11%
COP240119C000975002023-11-09 10:14AM EST97.5018.4513.1517.000.00-11,65653.69%
COP240119C001000002023-12-07 12:26PM EST100.0012.3811.0015.150.00-53,66153.42%
COP240119C001050002023-12-08 12:31PM EST105.008.438.008.95-0.22-2.54%13,10031.14%
COP240119C001100002023-12-08 3:56PM EST110.005.105.105.20+0.35+7.37%113,60527.17%
COP240119C001150002023-12-08 3:32PM EST115.002.442.392.59+0.17+7.49%68711,50825.26%
COP240119C001200002023-12-08 3:59PM EST120.001.091.061.10+0.11+11.22%10811,71024.39%
COP240119C001250002023-12-08 2:49PM EST125.000.400.270.620.00-9015,80827.03%
COP240119C001300002023-12-08 11:05AM EST130.000.160.170.20-0.03-15.79%5175,52025.93%
COP240119C001350002023-12-08 11:54AM EST135.000.080.070.09+0.01+14.29%86,30927.15%
COP240119C001400002023-12-08 3:30PM EST140.000.040.040.08+0.01+33.33%652,24530.96%
COP240119C001450002023-12-08 12:42PM EST145.000.020.010.18-0.02-50.00%51,76339.55%
COP240119C001500002023-12-08 2:11PM EST150.000.020.000.040.00-483035.55%
COP240119C001550002023-12-04 3:18PM EST155.000.020.000.030.00-11,25437.70%
COP240119C001600002023-12-08 9:38AM EST160.000.010.000.01-0.01-50.00%11,30736.72%
COP240119C001650002023-11-13 12:52PM EST165.000.010.000.160.00-238954.20%
COP240119C001700002023-11-14 2:17PM EST170.000.030.000.160.00-1013352.54%
COP240119C001750002023-10-27 12:54PM EST175.000.030.000.170.00-1056.06%
COP240119C001800002023-11-06 10:43AM EST180.000.010.000.150.00-361158.11%
COP240119C001850002023-11-07 2:41PM EST185.000.020.001.360.00-250684.86%
COP240119C001900002023-12-04 10:57AM EST190.000.010.000.160.00-106164.26%
COP240119C001950002023-06-14 9:14AM EST195.000.120.020.150.00-3667.38%
COP240119C002000002023-11-15 2:06PM EST200.000.020.000.160.00-17469.53%
Putsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COP240119P000300002023-10-27 9:40AM EST30.000.020.000.350.00-10178.13%
COP240119P000350002023-05-08 11:30AM EST35.000.180.100.210.00-521155.66%
COP240119P000400002023-09-25 1:52PM EST40.000.020.000.030.00-31,067106.25%
COP240119P000450002023-09-28 1:34PM EST45.000.020.000.050.00-160299.22%
COP240119P000500002023-09-29 11:44AM EST50.000.010.000.060.00-569490.63%
COP240119P000525002023-09-26 12:43PM EST52.500.040.000.070.00-314186.72%
COP240119P000550002023-09-26 12:43PM EST55.000.050.000.080.00-7715982.81%
COP240119P000575002023-10-19 1:54PM EST57.500.050.000.040.00-248972.66%
COP240119P000600002023-12-07 12:42PM EST60.000.020.000.160.00-13,23580.08%
COP240119P000625002023-09-01 11:46AM EST62.500.110.010.090.00-201,64370.90%
COP240119P000650002023-11-01 2:59PM EST65.000.070.000.040.00-558760.16%
COP240119P000675002023-09-21 10:08AM EST67.500.120.010.150.00-61,47866.21%
COP240119P000700002023-11-28 10:23AM EST70.000.010.000.180.00-101,22662.89%
COP240119P000725002023-12-04 10:56AM EST72.500.010.000.180.00-62,66958.59%
COP240119P000750002023-12-05 3:17PM EST75.000.010.010.040.00-468649.22%
COP240119P000775002023-12-05 9:44AM EST77.500.010.000.040.00-13,25245.51%
COP240119P000800002023-11-30 10:30AM EST80.000.060.000.050.00-14,45143.16%
COP240119P000825002023-11-17 1:53PM EST82.500.100.010.070.00-134641.41%
COP240119P000850002023-11-28 3:12PM EST85.000.090.020.080.00-11,84738.67%
COP240119P000875002023-11-24 11:53AM EST87.500.130.070.100.00-51,89636.23%
COP240119P000900002023-11-29 3:31PM EST90.000.120.100.130.00-553,13134.08%
COP240119P000925002023-12-06 12:16PM EST92.500.260.140.170.00-101,34431.98%
COP240119P000950002023-12-06 11:06AM EST95.000.310.200.230.00-36,61629.98%
COP240119P000975002023-12-07 1:36PM EST97.500.360.150.47-0.03-7.69%11,43030.91%
COP240119P001000002023-12-08 3:51PM EST100.000.450.421.00-0.16-26.23%51019,09333.55%
COP240119P001050002023-12-08 3:47PM EST105.001.071.041.21-0.30-21.90%3327,62525.39%
COP240119P001100002023-12-08 3:54PM EST110.002.412.382.43-0.51-17.47%1017,37722.40%
COP240119P001150002023-12-08 3:26PM EST115.005.084.754.90-0.37-6.79%554,00421.01%
COP240119P001200002023-12-08 1:06PM EST120.008.957.908.65-0.35-3.76%54,75320.78%
COP240119P001250002023-12-07 9:38AM EST125.0013.9511.1013.950.00-31,43031.62%
COP240119P001300002023-12-06 2:20PM EST130.0019.2516.7519.800.00-771447.46%
COP240119P001350002023-12-06 2:18PM EST135.0024.1621.5524.150.00-696147.58%
COP240119P001400002023-10-20 10:06AM EST140.0016.9524.8025.950.00-410.00%
COP240119P001450002023-11-29 2:45PM EST145.0030.4031.7034.850.00-13567.77%
COP240119P001500002023-10-24 12:39PM EST150.0029.8634.7035.800.00-200.00%
COP240119P001550002023-09-18 12:25PM EST155.0031.1028.4029.150.00-2000.00%
COP240119P001600002023-02-16 11:13AM EST160.0050.3565.1567.050.00-520209.31%
COP240119P001650002023-05-02 8:52AM EST165.0065.3565.0065.500.00-50175.79%
COP240119P001700002023-01-18 9:35AM EST170.0049.500.000.000.00-1110.00%
COP240119P001750002023-02-02 2:55PM EST175.0064.8065.8567.200.00-100116.99%
COP240119P001800002023-07-19 9:36AM EST180.0069.9062.2563.450.00-700.00%
COP240119P001850002022-12-12 11:46AM EST185.0074.5066.4067.950.00--20.00%
COP240119P002000002023-10-24 12:39PM EST200.0079.6383.2586.250.00-200.00%