Singapore markets closed

ConocoPhillips (COP)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
119.16+0.09 (+0.08%)
At close: 04:00PM EDT
119.26 +0.10 (+0.08%)
After hours: 07:28PM EDT
In the money
Show:ListStraddle
Callsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COP240621C000500002023-08-03 9:30AM EDT50.0064.0771.7573.050.00--085.62%
COP240621C000550002023-06-02 2:40PM EDT55.0048.4848.8550.150.00-230.00%
COP240621C000600002023-08-07 9:34AM EDT60.0054.7062.7563.600.00-22075.38%
COP240621C000650002023-08-31 11:55AM EDT65.0054.1553.8555.050.00-21445.19%
COP240621C000700002023-09-08 11:13AM EDT70.0054.3349.1550.400.00-14843.75%
COP240621C000750002023-09-07 3:28PM EDT75.0048.0544.9045.700.00-21241.32%
COP240621C000800002023-09-21 3:12PM EDT80.0040.7240.3541.200.00-14,02839.80%
COP240621C000850002023-09-12 10:06AM EDT85.0038.6036.0536.950.00-314338.95%
COP240621C000875002023-08-14 12:10PM EDT87.5033.0336.9037.700.00-183049.84%
COP240621C000900002023-09-14 11:02AM EDT90.0036.9332.1032.700.00-13537.38%
COP240621C000925002023-09-20 12:58PM EDT92.5033.0530.1030.550.00-1014236.29%
COP240621C000950002023-09-05 10:08AM EDT95.0032.3028.1028.750.00-16736.37%
COP240621C000975002023-09-06 10:12AM EDT97.5029.9826.1526.600.00-14635.01%
COP240621C001000002023-09-22 3:36PM EDT100.0025.1024.3525.00-2.95-10.52%611235.33%
COP240621C001050002023-09-15 2:33PM EDT105.0024.8020.9521.250.00-617333.66%
COP240621C001100002023-09-22 1:33PM EDT110.0017.9117.7018.25-0.44-2.40%52,62933.43%
COP240621C001150002023-09-22 1:39PM EDT115.0014.9014.7515.35-1.20-7.45%31,11132.69%
COP240621C001200002023-09-22 3:38PM EDT120.0012.3012.2012.55-0.68-5.24%493331.51%
COP240621C001250002023-09-22 1:55PM EDT125.0010.109.9010.20+0.09+0.90%859430.74%
COP240621C001300002023-09-22 10:03AM EDT130.008.558.008.25+0.55+6.88%447330.24%
COP240621C001350002023-09-22 3:49PM EDT135.006.406.356.60-2.15-25.15%190229.80%
COP240621C001400002023-09-20 1:37PM EDT140.005.705.005.200.00-252129.35%
COP240621C001450002023-09-22 3:49PM EDT145.003.933.854.05-1.17-22.94%16628.94%
COP240621C001500002023-09-18 3:40PM EDT150.004.053.003.150.00-1048428.68%
COP240621C001550002023-09-15 9:30AM EDT155.003.052.302.430.00-110328.46%
COP240621C001600002023-09-14 11:24AM EDT160.002.281.611.880.00-56728.33%
COP240621C001650002023-09-13 12:47PM EDT165.001.581.311.420.00-114928.10%
COP240621C001700002023-09-13 12:47PM EDT170.001.200.991.090.00-105328.04%
COP240621C001750002023-09-05 11:45AM EDT175.001.190.760.840.00-1328.04%
COP240621C001800002023-09-18 9:30AM EDT180.000.850.570.650.00-12128.08%
COP240621C001850002023-09-01 9:30AM EDT185.000.600.410.560.00-11528.69%
COP240621C001900002023-08-11 1:53PM EDT190.000.450.400.720.00-45331.48%
COP240621C001950002023-09-08 12:29PM EDT195.000.380.070.470.00-2930.37%
COP240621C002000002023-09-20 2:50PM EDT200.000.240.030.370.00-12830.37%
Putsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COP240621P000500002023-08-24 10:27AM EDT50.000.270.000.340.00-1011251.86%
COP240621P000550002023-09-21 3:19PM EDT55.000.290.050.450.00-14748.95%
COP240621P000600002023-09-19 11:56AM EDT60.000.250.130.590.00-216646.29%
COP240621P000650002023-09-08 11:12AM EDT65.000.400.250.760.00-1084243.75%
COP240621P000700002023-09-21 12:00PM EDT70.000.600.420.990.00-113441.52%
COP240621P000750002023-09-18 10:07AM EDT75.000.750.920.980.00-19736.91%
COP240621P000800002023-09-21 11:20AM EDT80.001.291.301.360.00-268435.50%
COP240621P000850002023-09-21 11:16AM EDT85.001.801.821.890.00-427334.35%
COP240621P000875002023-09-06 11:59AM EDT87.501.802.132.220.00-169633.83%
COP240621P000900002023-09-20 1:18PM EDT90.002.012.492.580.00-347833.26%
COP240621P000925002023-09-20 2:00PM EDT92.502.342.892.990.00-167132.72%
COP240621P000950002023-09-20 2:56PM EDT95.002.763.353.450.00-150832.18%
COP240621P000975002023-09-08 3:23PM EDT97.503.103.854.000.00-747031.79%
COP240621P001000002023-09-22 11:50AM EDT100.004.254.404.55+0.80+23.19%2143431.19%
COP240621P001050002023-09-18 11:08AM EDT105.005.355.755.90+1.15+27.38%150830.22%
COP240621P001100002023-09-22 12:14PM EDT110.007.307.357.50+1.20+19.67%178129.21%
COP240621P001150002023-09-22 12:15PM EDT115.009.259.259.45+2.35+34.06%251,84028.33%
COP240621P001200002023-09-22 11:56AM EDT120.0011.2011.5011.70+1.50+15.46%3316927.41%
COP240621P001250002023-09-19 10:06AM EDT125.0011.0913.9014.350.00-1018326.64%
COP240621P001300002023-09-05 10:15AM EDT130.0014.5017.0517.600.00-74526.54%
COP240621P001350002023-09-05 10:32AM EDT135.0017.5020.3020.650.00-1518825.09%
COP240621P001400002023-08-10 12:26PM EDT140.0026.8921.1021.750.00-1315.28%
COP240621P001450002022-11-10 3:50PM EDT145.0034.4542.4544.350.00--1063.88%
COP240621P001500002023-03-20 10:00AM EDT150.0055.4545.8546.850.00-4661.96%
COP240621P001550002023-09-18 9:30AM EDT155.0032.1036.0037.650.00--126.01%
COP240621P001700002023-02-14 1:19PM EDT170.0056.9273.5075.350.00--392.49%
COP240621P001800002022-11-01 3:50PM EDT180.0059.6060.8562.650.00--2435.36%
COP240621P001850002022-11-01 3:48PM EDT185.0063.7064.7566.700.00--831.29%
COP240621P001900002022-11-01 2:50PM EDT190.0068.0569.1571.300.00--529.15%