Singapore markets closed

ConocoPhillips (COP)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
120.89-0.82 (-0.67%)
At close: 04:00PM EDT
120.50 -0.39 (-0.32%)
Pre-market: 06:49AM EDT
In the money
Show:ListStraddle
Callsfor24 May 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COP240524C000700002024-04-22 3:20PM EDT70.0060.180.000.000.00--00.00%
COP240524C001050002024-04-29 3:02PM EDT105.0025.050.000.000.00-100.00%
COP240524C001150002024-05-09 11:56AM EDT115.008.720.000.000.00-100.00%
COP240524C001180002024-05-20 11:35AM EDT118.003.480.000.000.00-5170.00%
COP240524C001190002024-05-20 2:04PM EDT119.002.220.000.000.00-1650.00%
COP240524C001200002024-05-20 3:56PM EDT120.001.620.000.000.00-4500.00%
COP240524C001210002024-05-20 3:41PM EDT121.000.940.000.000.00-10600.39%
COP240524C001220002024-05-20 3:59PM EDT122.000.600.000.000.00-77303.13%
COP240524C001230002024-05-20 2:28PM EDT123.000.370.000.000.00-22303.13%
COP240524C001240002024-05-20 3:50PM EDT124.000.200.000.000.00-1502696.25%
COP240524C001250002024-05-20 3:00PM EDT125.000.100.000.000.00-4606.25%
COP240524C001260002024-05-20 3:28PM EDT126.000.070.000.000.00-795012.50%
COP240524C001270002024-05-20 9:30AM EDT127.000.080.000.000.00-144612.50%
COP240524C001280002024-05-20 9:53AM EDT128.000.040.000.000.00-143612.50%
COP240524C001290002024-05-20 11:19AM EDT129.000.020.000.000.00-2012.50%
COP240524C001300002024-05-20 10:26AM EDT130.000.010.000.000.00-3913212.50%
COP240524C001310002024-05-17 3:59PM EDT131.000.020.000.000.00-1025.00%
COP240524C001320002024-05-17 1:29PM EDT132.000.010.000.000.00-1025.00%
COP240524C001330002024-05-15 10:14AM EDT133.000.010.000.000.00-54525.00%
COP240524C001340002024-05-08 9:49AM EDT134.000.100.000.000.00-1025.00%
COP240524C001350002024-05-20 10:16AM EDT135.000.010.000.000.00-2025.00%
COP240524C001360002024-04-23 1:39PM EDT136.001.420.000.000.00-21025.00%
COP240524C001370002024-05-20 10:10AM EDT137.000.010.000.000.00-4925.00%
COP240524C001380002024-04-17 9:56AM EDT138.001.350.010.220.00-1468.16%
COP240524C001390002024-04-26 12:11PM EDT139.000.740.000.000.00-1025.00%
COP240524C001400002024-05-13 9:30AM EDT140.000.010.000.000.00-1025.00%
COP240524C001410002024-05-02 3:06PM EDT141.000.050.000.000.00-1225.00%
COP240524C001420002024-04-25 2:48PM EDT142.000.440.000.000.00-1025.00%
COP240524C001430002024-04-12 2:23PM EDT143.001.120.000.950.00-13109.38%
COP240524C001440002024-04-25 3:32PM EDT144.000.320.000.000.00--050.00%
COP240524C001450002024-05-02 10:16AM EDT145.000.030.000.000.00-1650.00%
COP240524C001460002024-04-22 10:17AM EDT146.000.220.000.000.00--050.00%
COP240524C001500002024-04-29 3:49PM EDT150.000.060.000.000.00--150.00%
COP240524C001550002024-04-19 11:10AM EDT155.000.100.002.000.00-22174.61%
COP240524C001600002024-04-10 9:35AM EDT160.000.130.000.000.00--3050.00%
COP240524C001650002024-05-07 10:57AM EDT165.000.010.000.000.00--050.00%
Putsfor24 May 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COP240524P001000002024-05-16 3:31PM EDT100.000.010.000.000.00--050.00%
COP240524P001040002024-05-20 9:52AM EDT104.000.010.000.000.00-53525.00%
COP240524P001100002024-05-20 10:08AM EDT110.000.030.000.000.00-8025.00%
COP240524P001110002024-05-15 10:05AM EDT111.000.080.000.000.00-1025.00%
COP240524P001120002024-05-20 3:31PM EDT112.000.030.000.000.00-856512.50%
COP240524P001130002024-05-16 10:12AM EDT113.000.080.000.000.00-3912.50%
COP240524P001140002024-05-20 10:45AM EDT114.000.030.000.000.00-1012.50%
COP240524P001150002024-05-20 11:32AM EDT115.000.050.000.000.00-310012.50%
COP240524P001160002024-05-20 3:19PM EDT116.000.080.000.000.00-59012.50%
COP240524P001170002024-05-20 3:31PM EDT117.000.130.000.000.00-40106.25%
COP240524P001180002024-05-20 3:57PM EDT118.000.200.000.000.00-1006.25%
COP240524P001190002024-05-20 3:02PM EDT119.000.440.000.000.00-214403.13%
COP240524P001200002024-05-20 3:45PM EDT120.000.720.000.000.00-2634271.56%
COP240524P001210002024-05-20 3:50PM EDT121.001.100.000.000.00-13200.00%
COP240524P001220002024-05-20 3:33PM EDT122.001.810.000.000.00-12800.00%
COP240524P001230002024-05-20 3:33PM EDT123.002.590.000.000.00-31940.00%
COP240524P001240002024-05-20 3:05PM EDT124.003.490.000.000.00-31080.00%
COP240524P001250002024-05-20 2:16PM EDT125.004.310.000.000.00-1100.00%
COP240524P001260002024-05-16 3:23PM EDT126.005.980.000.000.00-1400.00%
COP240524P001270002024-05-03 10:36AM EDT127.007.050.000.000.00-200.00%
COP240524P001280002024-05-06 9:42AM EDT128.005.350.000.000.00-600.00%
COP240524P001290002024-04-25 9:52AM EDT129.003.850.000.000.00-100.00%
COP240524P001300002024-05-02 3:23PM EDT130.008.260.000.000.00-2160.00%
COP240524P001310002024-05-15 3:24PM EDT131.0010.250.000.000.00-2880.00%
COP240524P001320002024-05-15 3:02PM EDT132.0010.650.000.000.00-59180.00%
COP240524P001330002024-05-01 9:30AM EDT133.009.000.000.000.00-100.00%
COP240524P001340002024-05-03 3:05PM EDT134.0012.850.000.000.00-200.00%
COP240524P001350002024-05-02 3:23PM EDT135.0013.350.000.000.00-100.00%
COP240524P001360002024-05-14 9:57AM EDT136.0014.550.000.000.00-100.00%
COP240524P001370002024-05-01 9:30AM EDT137.0012.270.000.000.00-100.00%
COP240524P001400002024-04-22 2:57PM EDT140.0010.950.000.000.00--00.00%