Singapore markets closed

ConocoPhillips (COP)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
117.70-4.17 (-3.42%)
At close: 04:00PM EST
118.10 +0.40 (+0.34%)
Pre-market: 05:11AM EST
In the money
Show:ListStraddle
Callsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COP240621C000550002022-09-08 2:43PM EST55.0053.4064.2065.900.00--151.34%
COP240621C000600002023-01-13 3:38PM EST60.0063.000.000.000.00-100.00%
COP240621C000650002022-12-19 9:57AM EST65.0049.7253.6556.550.00-21148.88%
COP240621C000700002022-12-16 10:44AM EST70.0044.2153.6055.250.00-34754.65%
COP240621C000750002022-12-15 12:21PM EST75.0042.5649.8551.650.00-1253.61%
COP240621C000800002022-12-22 11:54AM EST80.0040.1245.4047.000.00-33052.01%
COP240621C000850002023-02-01 11:51AM EST85.0037.420.000.000.00-100.00%
COP240621C000900002023-01-25 12:58PM EST90.0036.000.000.000.00-100.00%
COP240621C000925002022-12-08 10:56AM EST92.5034.0036.0536.850.00-1245.28%
COP240621C000950002022-12-16 9:39AM EST95.0029.0035.8537.150.00-1349.13%
COP240621C000975002022-12-09 10:54AM EST97.5029.2332.7033.900.00-1344.88%
COP240621C001000002022-11-28 10:54AM EST100.0037.3430.0531.850.00-3643.32%
COP240621C001050002023-01-04 2:56PM EST105.0025.720.000.000.00-1500.00%
COP240621C001100002023-01-19 11:27AM EST110.0023.860.000.000.00-200.00%
COP240621C001150002023-01-31 11:09AM EST115.0022.620.000.000.00-100.00%
COP240621C001200002023-01-30 10:33AM EST120.0020.250.000.000.00-100.39%
COP240621C001250002023-02-01 1:33PM EST125.0015.000.000.000.00-101.56%
COP240621C001300002023-02-01 2:27PM EST130.0013.450.000.000.00-101.56%
COP240621C001350002023-01-27 10:18AM EST135.0016.500.000.000.00-403.13%
COP240621C001400002023-01-30 11:20AM EST140.0012.530.000.000.00-103.13%
COP240621C001450002023-01-17 10:36AM EST145.0013.670.000.000.00-903.13%
COP240621C001500002023-02-01 11:48AM EST150.007.850.000.000.00-103.13%
COP240621C001550002023-01-26 2:16PM EST155.009.170.000.000.00-206.25%
COP240621C001600002023-01-31 9:30AM EST160.006.700.000.000.00-106.25%
COP240621C001650002023-01-18 11:07AM EST165.008.500.000.000.00-706.25%
COP240621C001700002023-01-30 1:21PM EST170.005.400.000.000.00-106.25%
COP240621C001800002023-01-27 10:10AM EST180.005.100.000.000.00-406.25%
COP240621C001850002023-01-27 10:13AM EST185.004.400.000.000.00-506.25%
COP240621C001900002023-01-27 10:13AM EST190.003.800.000.000.00-706.25%
COP240621C001950002023-01-05 3:33PM EST195.004.400.000.000.00--06.25%
COP240621C002000002023-01-31 3:05PM EST200.002.190.000.000.00-3012.50%
Putsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COP240621P000550002023-01-24 1:47PM EST55.001.290.000.000.00-5012.50%
COP240621P000600002023-02-01 12:22PM EST60.001.750.000.000.00-3012.50%
COP240621P000650002023-01-26 10:38AM EST65.001.850.000.000.00-4012.50%
COP240621P000700002022-12-09 10:46AM EST70.005.553.804.500.00-1346.69%
COP240621P000750002023-02-01 1:52PM EST75.003.600.000.000.00-106.25%
COP240621P000800002023-01-27 10:18AM EST80.003.330.000.000.00-10006.25%
COP240621P000850002023-01-30 1:43PM EST85.004.900.000.000.00-406.25%
COP240621P000900002023-01-27 10:18AM EST90.005.350.000.000.00-3606.25%
COP240621P000925002022-11-16 3:59PM EST92.509.2512.1013.100.00-1248.69%
COP240621P000950002023-01-26 2:51PM EST95.007.020.000.000.00-1003.13%
COP240621P000975002023-02-01 10:56AM EST97.508.700.000.000.00-1003.13%
COP240621P001000002023-01-25 2:27PM EST100.009.740.000.000.00-703.13%
COP240621P001050002023-02-01 2:50PM EST105.0011.560.000.000.00-901.56%
COP240621P001100002023-01-17 10:12AM EST110.0014.500.000.000.00-101.56%
COP240621P001150002023-01-19 3:42PM EST115.0016.850.000.000.00-200.39%
COP240621P001200002023-01-09 2:34PM EST120.0021.450.000.000.00-200.00%
COP240621P001250002022-11-28 10:18AM EST125.0023.6524.7525.750.00-4638.80%
COP240621P001300002022-11-28 10:31AM EST130.0026.1528.1028.950.00-61038.65%
COP240621P001350002023-01-18 10:53AM EST135.0025.900.000.000.00-1500.00%
COP240621P001400002023-01-18 10:52AM EST140.0028.850.000.000.00-200.00%
COP240621P001450002022-11-10 2:50PM EST145.0034.4542.4544.350.00--1047.24%
COP240621P001500002022-11-04 8:51AM EST150.0034.0538.6540.550.00-4232.96%
COP240621P001550002022-10-24 12:12PM EST155.0043.4039.8542.150.00--027.72%
COP240621P001800002022-11-01 2:50PM EST180.0059.6060.8562.650.00--2419.14%
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%