Singapore markets close in 7 hours 51 minutes

ConocoPhillips (COP)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
112.04+0.43 (+0.39%)
At close: 04:00PM EST
112.00 -0.04 (-0.04%)
After hours: 07:52PM EST
In the money
Show:ListStraddle
Callsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COP240621C000500002023-12-26 12:09PM EST50.0069.5560.2564.250.00-2170.12%
COP240621C000550002024-02-15 11:49AM EST55.0056.5055.4559.300.00-2067.48%
COP240621C000600002023-08-07 8:34AM EST60.0054.7062.7563.600.00-220169.21%
COP240621C000650002023-08-31 10:55AM EST65.0054.1554.6556.150.00-214133.85%
COP240621C000700002024-02-23 9:30AM EST70.0041.7540.6044.500.00-7550.83%
COP240621C000750002024-02-08 3:17PM EST75.0040.1035.7039.600.00-21667.85%
COP240621C000800002024-02-12 10:34AM EST80.0032.1130.8534.700.00-11,03760.47%
COP240621C000850002024-02-08 2:33PM EST85.0030.3526.8530.000.00-2012854.71%
COP240621C000875002024-02-12 2:34PM EST87.5025.0223.7526.900.00-181246.64%
COP240621C000900002023-12-19 12:23PM EST90.0028.3519.0519.400.00-2310.00%
COP240621C000925002023-11-10 10:52AM EST92.5025.6522.4523.250.00-214447.53%
COP240621C000950002024-02-28 1:08PM EST95.0018.6518.5519.25-0.42-2.20%526634.80%
COP240621C000975002024-02-26 12:33PM EST97.5016.6016.4017.850.00-14737.44%
COP240621C001000002024-02-26 12:32PM EST100.0014.6014.4015.850.00-316236.08%
COP240621C001050002024-02-22 2:57PM EST105.0011.5010.5011.050.00-222528.85%
COP240621C001100002024-02-28 11:40AM EST110.007.607.607.85+0.10+1.33%32,64327.42%
COP240621C001150002024-02-28 3:42PM EST115.005.105.105.25+0.25+5.15%97,14426.20%
COP240621C001200002024-02-28 12:48PM EST120.002.973.153.25-0.03-1.00%132,01625.02%
COP240621C001250002024-02-28 10:50AM EST125.002.021.871.95+0.14+7.45%51,77224.51%
COP240621C001300002024-02-28 12:53PM EST130.000.981.041.15-0.02-2.00%31,83024.40%
COP240621C001350002024-02-28 11:57AM EST135.000.550.570.62+0.01+1.85%71,67124.02%
COP240621C001400002024-02-28 12:26PM EST140.000.300.320.35-0.02-6.25%10175324.17%
COP240621C001450002024-02-27 9:30AM EST145.000.220.180.210.00-127724.68%
COP240621C001500002024-02-22 1:53PM EST150.000.140.110.130.00-155025.29%
COP240621C001550002024-02-12 2:13PM EST155.000.120.060.090.00-118826.17%
COP240621C001600002024-02-28 9:47AM EST160.000.070.030.83-0.04-36.36%1008141.46%
COP240621C001650002024-02-27 12:59PM EST165.000.230.040.900.00-15244.87%
COP240621C001700002024-01-23 10:35AM EST170.000.100.002.140.00-46358.46%
COP240621C001750002023-11-09 1:26PM EST175.000.340.000.460.00-2343.80%
COP240621C001800002024-01-04 3:44PM EST180.000.120.000.730.00-22150.05%
COP240621C001850002023-11-09 1:33PM EST185.000.200.000.360.00-21646.09%
COP240621C001900002023-10-31 12:28PM EST190.000.340.000.280.00-65946.19%
COP240621C001950002023-11-09 1:29PM EST195.000.140.002.160.00-21160.86%
COP240621C002000002023-11-13 3:44PM EST200.000.170.000.590.00-23035550.15%
Putsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COP240621P000500002024-02-26 2:56PM EST50.000.110.000.480.00-426771.58%
COP240621P000550002024-02-05 12:01PM EST55.000.140.002.130.00-75484.81%
COP240621P000600002024-02-21 11:01AM EST60.000.050.002.140.00-511475.93%
COP240621P000650002024-02-13 2:45PM EST65.000.160.002.160.00-80087767.82%
COP240621P000700002024-02-21 2:27PM EST70.000.100.000.100.00-6113438.67%
COP240621P000750002024-02-23 10:53AM EST75.000.160.120.150.00-1022635.74%
COP240621P000800002024-02-22 12:32PM EST80.000.280.210.240.00-35,48833.20%
COP240621P000850002024-02-23 1:44PM EST85.000.430.380.410.00-432631.20%
COP240621P000875002024-02-21 11:13AM EST87.500.540.490.530.00-81,16130.23%
COP240621P000900002024-02-28 10:43AM EST90.000.590.630.68-0.07-10.61%664229.20%
COP240621P000925002024-02-21 11:23AM EST92.500.860.820.890.00-81,26928.39%
COP240621P000950002024-02-28 2:08PM EST95.001.111.051.16-0.01-0.89%1075927.63%
COP240621P000975002024-02-28 11:15AM EST97.501.391.411.48-0.07-4.79%11,03326.73%
COP240621P001000002024-02-28 11:05AM EST100.001.711.841.92-0.25-12.76%1212,52426.10%
COP240621P001050002024-02-28 1:33PM EST105.003.053.003.15-0.20-6.15%142,38824.95%
COP240621P001100002024-02-28 2:50PM EST110.004.804.804.90-0.25-4.95%192,47923.71%
COP240621P001150002024-02-28 2:31PM EST115.007.107.207.30-0.45-5.96%183,06022.53%
COP240621P001200002024-02-28 2:09PM EST120.0010.6010.2011.35-0.55-4.93%965225.65%
COP240621P001250002024-02-20 9:31AM EST125.0015.6513.4514.350.00-1844621.47%
COP240621P001300002024-01-31 3:59PM EST130.0019.8518.1518.800.00-452322.22%
COP240621P001350002023-11-07 12:02PM EST135.0023.2524.1525.500.00-119237.02%
COP240621P001400002023-11-20 10:55AM EST140.0024.9022.0523.800.00-140.00%
COP240621P001450002023-12-18 12:20PM EST145.0029.7536.4540.550.00-4460.79%
COP240621P001500002023-12-20 11:30AM EST150.0031.9040.8545.000.00-2162.01%
COP240621P001550002023-10-04 9:59AM EST155.0042.1035.7036.350.00-110.00%
COP240621P001700002023-02-14 12:19PM EST170.0056.9273.5075.350.00--3127.67%
COP240621P001800002022-11-01 2:50PM EST180.0059.6060.8562.650.00--240.00%
COP240621P001850002022-11-01 2:48PM EST185.0063.7064.7566.700.00--80.00%
COP240621P001900002022-11-01 1:50PM EST190.0068.0569.1571.300.00--50.00%