COP - ConocoPhillips

NYSE - NYSE Delayed Price. Currency in USD
In the money
Show:ListStraddle
Callsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COP240621C000550002023-04-04 11:38AM EDT55.0051.4442.9043.850.00-110.00%
COP240621C000600002023-05-23 9:47AM EDT60.0045.9042.6543.900.00-23243.52%
COP240621C000650002023-03-02 3:28PM EDT65.0045.9337.0037.750.00-1930.54%
COP240621C000700002023-04-20 12:33PM EDT70.0036.2735.2536.450.00-14844.93%
COP240621C000750002023-05-03 12:03PM EDT75.0026.8930.5031.900.00-11040.99%
COP240621C000800002023-05-23 11:00AM EDT80.0030.1427.2028.300.00-22940.14%
COP240621C000850002023-05-09 1:14PM EDT85.0024.1023.7024.850.00-1939.08%
COP240621C000875002023-04-03 11:12AM EDT87.5027.9019.1520.150.00-61229.80%
COP240621C000900002023-05-16 1:29PM EDT90.0018.4920.9521.850.00-1738.65%
COP240621C000925002023-05-23 2:34PM EDT92.5021.5719.5020.300.00-437338.07%
COP240621C000950002023-05-22 11:00AM EDT95.0019.6518.1018.900.00-25637.72%
COP240621C000975002023-05-22 11:55AM EDT97.5018.3516.9017.550.00-15037.34%
COP240621C001000002023-05-22 12:15PM EDT100.0017.0515.6016.350.00-77637.19%
COP240621C001050002023-05-25 3:03PM EDT105.0013.5213.0514.000.00-1821536.56%
COP240621C001100002023-05-26 10:10AM EDT110.0011.7011.0011.65+0.50+4.46%20026735.38%
COP240621C001150002023-05-19 10:20AM EDT115.0010.309.0510.050.00-110335.43%
COP240621C001200002023-05-26 12:25PM EDT120.007.907.858.40-1.23-13.47%29534.86%
COP240621C001250002023-05-25 3:36PM EDT125.006.526.407.10-0.23-3.41%223634.66%
COP240621C001300002023-05-08 3:57PM EDT130.005.755.205.850.00-20123634.13%
COP240621C001350002023-05-10 9:51AM EDT135.004.454.104.900.00-66033.97%
COP240621C001400002023-05-22 10:15AM EDT140.003.923.454.050.00-214833.69%
COP240621C001450002023-05-23 10:33AM EDT145.003.472.603.350.00-22833.48%
COP240621C001500002023-05-08 11:07AM EDT150.002.802.232.740.00-316333.20%
COP240621C001550002023-05-02 12:09PM EDT155.001.841.762.280.00-21733.14%
COP240621C001600002023-05-23 10:43AM EDT160.001.851.421.870.00-34132.98%
COP240621C001650002023-04-28 2:27PM EDT165.001.671.131.570.00-213033.03%
COP240621C001700002023-04-28 2:58PM EDT170.001.400.911.290.00-274132.92%
COP240621C001800002023-03-29 9:31AM EDT180.001.150.741.090.00-5834.27%
COP240621C001850002023-01-27 11:13AM EDT185.004.401.422.000.00-5240.64%
COP240621C001900002023-02-21 4:24PM EDT190.001.410.611.040.00-25536.29%
COP240621C001950002023-04-26 11:29AM EDT195.000.530.180.700.00-4834.71%
COP240621C002000002023-05-25 10:49AM EDT200.000.390.130.610.00-91734.89%
Putsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COP240621P000500002023-05-16 9:31AM EDT50.001.260.731.250.00-21948.63%
COP240621P000550002023-05-25 11:54AM EDT55.001.571.321.630.00-48046.16%
COP240621P000600002023-05-16 1:04PM EDT60.002.431.822.210.00-78444.56%
COP240621P000650002023-05-09 1:11PM EDT65.003.002.422.960.00-16043.21%
COP240621P000700002023-05-12 10:46AM EDT70.004.153.203.800.00-235541.63%
COP240621P000750002023-05-23 3:51PM EDT75.004.074.154.700.00-97239.72%
COP240621P000800002023-05-03 3:32PM EDT80.007.625.456.100.00-50164739.02%
COP240621P000850002023-05-25 3:15PM EDT85.007.256.857.50-0.30-3.97%223637.63%
COP240621P000875002023-05-23 2:22PM EDT87.507.207.658.450.00-330037.43%
COP240621P000900002023-05-11 12:44PM EDT90.0010.308.509.150.00-17118936.38%
COP240621P000925002023-05-11 12:46PM EDT92.5011.209.4010.000.00-9759435.60%
COP240621P000950002023-05-22 12:05PM EDT95.009.8310.4011.250.00-142935.70%
COP240621P000975002023-04-28 2:15PM EDT97.5011.9511.3512.250.00-2744435.00%
COP240621P001000002023-05-18 1:24PM EDT100.0013.8012.6013.200.00-235834.04%
COP240621P001050002023-05-19 12:31PM EDT105.0015.9614.8515.650.00-126733.01%
COP240621P001100002023-05-23 1:29PM EDT110.0016.5517.6018.650.00-33132.67%
COP240621P001150002023-03-21 3:43PM EDT115.0024.5020.0020.850.00-15229.77%
COP240621P001200002023-02-24 3:41PM EDT120.0024.3029.8531.100.00-22745.91%
COP240621P001250002023-04-03 9:30AM EDT125.0026.2631.4532.700.00-41440.85%
COP240621P001300002023-03-21 9:30AM EDT130.0036.080.000.000.00-5150.00%
COP240621P001350002023-03-20 10:00AM EDT135.0042.3033.4534.350.00-518721.23%
COP240621P001400002023-02-16 12:53PM EDT140.0034.4647.0549.600.00-2350.49%
COP240621P001450002022-11-10 3:50PM EDT145.0034.4542.4544.350.00--1024.88%
COP240621P001500002023-03-20 10:00AM EDT150.0055.4545.8546.850.00-460.00%
COP240621P001550002022-10-24 1:12PM EDT155.0043.4039.8542.150.00--00.00%
COP240621P001700002023-02-14 1:19PM EDT170.0056.9273.5075.350.00--351.92%
COP240621P001800002022-11-01 3:50PM EDT180.0059.6060.8562.650.00--240.00%
COP240621P001850002022-11-01 3:48PM EDT185.0063.7064.7566.700.00--80.00%
COP240621P001900002022-11-01 2:50PM EDT190.0068.0569.1571.300.00--50.00%