Singapore markets closed

ConocoPhillips (COP)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
129.33-0.05 (-0.04%)
At close: 04:00PM EDT
128.73 -0.60 (-0.46%)
Pre-market: 08:39AM EDT
In the money
Show:ListStraddle
Callsfor17 May 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COP240517C000750002024-04-22 3:20PM EDT75.0055.220.000.000.00-120.00%
COP240517C000800002024-04-15 2:09PM EDT80.0050.700.000.000.00-150.00%
COP240517C000850002024-03-11 10:55AM EDT85.0029.0046.7550.650.00-115171.63%
COP240517C000900002024-04-19 3:53PM EDT90.0039.500.000.000.00-3150.00%
COP240517C000950002023-10-04 9:30AM EDT95.0024.9528.1030.750.00-2120.00%
COP240517C001000002024-04-10 1:05PM EDT100.0031.900.000.000.00-14220.00%
COP240517C001050002024-04-22 2:34PM EDT105.0025.910.000.000.00-1693110.00%
COP240517C001100002024-04-19 11:12AM EDT110.0020.950.000.000.00-291,0830.00%
COP240517C001150002024-04-18 3:00PM EDT115.0013.150.000.000.00-63,0260.00%
COP240517C001200002024-04-22 11:56AM EDT120.0010.250.000.000.00-217,6280.00%
COP240517C001250002024-04-19 3:45PM EDT125.006.400.000.000.00-6255,3640.00%
COP240517C001300002024-04-22 3:59PM EDT130.003.200.000.000.00-2026,7940.78%
COP240517C001350002024-04-22 3:46PM EDT135.001.400.000.000.00-2173,5493.13%
COP240517C001400002024-04-22 3:29PM EDT140.000.560.000.000.00-121,8516.25%
COP240517C001450002024-04-22 3:51PM EDT145.000.200.000.000.00-403,82412.50%
COP240517C001500002024-04-22 11:42AM EDT150.000.080.000.000.00-131712.50%
COP240517C001550002024-04-10 2:18PM EDT155.000.170.000.000.00-62912.50%
COP240517C001600002024-04-19 3:52PM EDT160.000.100.000.000.00-22412.50%
COP240517C001650002024-04-04 10:50AM EDT165.000.020.000.000.00-1053925.00%
COP240517C001700002023-11-24 1:12PM EDT170.000.650.000.320.00-2251.66%
COP240517C001800002023-10-13 2:19PM EDT180.000.950.110.260.00-104061.72%
COP240517C001850002023-12-28 2:45PM EDT185.000.150.000.420.00-2367.19%
Putsfor17 May 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COP240517P000550002024-02-15 3:10PM EDT55.000.060.002.130.00-11206.06%
COP240517P000600002024-03-25 12:09PM EDT60.000.020.000.000.00-11550.00%
COP240517P000650002023-11-21 3:10PM EDT65.000.170.000.270.00-15119.14%
COP240517P000700002024-02-14 1:39PM EDT70.000.080.002.130.00-16154.49%
COP240517P000750002024-02-13 2:56PM EDT75.000.130.000.950.00-1034118.21%
COP240517P000800002024-04-01 10:42AM EDT80.000.050.000.000.00-14050.00%
COP240517P000850002024-04-12 3:57PM EDT85.000.050.000.000.00-101,11825.00%
COP240517P000900002024-04-09 3:17PM EDT90.000.210.000.000.00-11,25125.00%
COP240517P000950002024-04-17 10:43AM EDT95.000.300.000.000.00-31,16725.00%
COP240517P001000002024-04-19 1:35PM EDT100.000.060.000.000.00-223,03225.00%
COP240517P001050002024-04-22 2:21PM EDT105.000.070.000.000.00-194412.50%
COP240517P001100002024-04-22 3:52PM EDT110.000.140.000.000.00-12,29512.50%
COP240517P001150002024-04-22 2:58PM EDT115.000.270.000.000.00-392,73712.50%
COP240517P001200002024-04-22 12:56PM EDT120.000.780.000.000.00-404,4256.25%
COP240517P001250002024-04-22 3:55PM EDT125.001.890.000.000.00-601,3703.13%
COP240517P001300002024-04-22 3:39PM EDT130.003.900.000.000.00-1862,9100.00%
COP240517P001350002024-04-19 10:01AM EDT135.007.100.000.000.00-12610.00%
COP240517P001400002024-04-11 11:51AM EDT140.0010.400.000.000.00-130.00%