Singapore markets close in 5 hours 35 minutes

ConocoPhillips (COP)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
121.71+1.88 (+1.57%)
At close: 04:00PM EDT
121.51 -0.20 (-0.16%)
After hours: 07:35PM EDT
In the money
Show:ListStraddle
Callsfor19 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COP240719C000750002024-02-28 3:39PM EDT75.0038.1951.6054.950.00--2146.17%
COP240719C000800002024-03-28 9:50AM EDT80.0048.2048.4053.000.00-11152.81%
COP240719C000850002024-05-08 3:46PM EDT85.0038.5435.6539.550.00-11961.72%
COP240719C000900002024-05-10 1:08PM EDT90.0033.1030.6534.350.00-31952.17%
COP240719C000950002024-05-08 11:33AM EDT95.0029.0425.8028.800.00-2359.45%
COP240719C001000002024-04-04 1:25PM EDT100.0033.0221.5524.200.00-5554.05%
COP240719C001050002024-05-17 2:42PM EDT105.0017.6616.0018.65-1.59-8.26%51,13840.78%
COP240719C001100002024-05-17 3:39PM EDT110.0013.3512.3015.15-0.85-5.99%325842.22%
COP240719C001150002024-05-16 3:39PM EDT115.007.708.209.100.00-371426.18%
COP240719C001200002024-05-17 3:54PM EDT120.005.404.855.45+0.95+21.35%562,79523.06%
COP240719C001250002024-05-17 3:52PM EDT125.002.832.792.88+0.57+25.22%8453,58721.51%
COP240719C001300002024-05-17 3:55PM EDT130.001.261.241.37+0.24+23.53%2642,69920.97%
COP240719C001350002024-05-17 3:48PM EDT135.000.520.500.74+0.08+18.18%121,22722.25%
COP240719C001400002024-05-17 3:24PM EDT140.000.200.170.23-0.01-4.76%271,28320.78%
COP240719C001450002024-05-17 3:24PM EDT145.000.090.080.11-0.16-64.00%181,35021.78%
COP240719C001500002024-05-17 12:31PM EDT150.000.050.030.07-0.08-61.54%174323.63%
COP240719C001550002024-05-16 3:03PM EDT155.000.390.021.290.00-16546.83%
COP240719C001600002024-05-09 9:50AM EDT160.000.040.001.910.00-15156.95%
COP240719C001650002024-04-29 2:28PM EDT165.000.120.011.280.00-203054.91%
COP240719C001700002024-04-15 3:42PM EDT170.000.210.002.140.00-151456.23%
COP240719C001750002024-04-12 11:54AM EDT175.000.200.011.270.00-262653.52%
COP240719C001850002024-05-06 9:50AM EDT185.000.010.001.900.00--164.65%
Putsfor19 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COP240719P000600002024-04-18 3:02PM EDT60.000.170.001.470.00-34104.64%
COP240719P000650002024-04-02 9:30AM EDT65.000.010.000.000.00--225.00%
COP240719P000700002024-04-01 9:31AM EDT70.000.010.002.140.00--591.94%
COP240719P000800002024-03-12 9:56AM EDT80.000.250.000.300.00-2250.10%
COP240719P000850002024-05-02 10:04AM EDT85.000.080.002.140.00-11664.60%
COP240719P000900002024-05-09 9:30AM EDT90.000.170.010.100.00-325735.35%
COP240719P000950002024-04-10 10:15AM EDT95.000.170.050.090.00-1729.30%
COP240719P001000002024-05-17 11:09AM EDT100.000.130.100.13-0.01-7.14%584225.44%
COP240719P001050002024-05-17 3:40PM EDT105.000.250.220.26-0.12-32.43%7058122.90%
COP240719P001100002024-05-17 3:59PM EDT110.000.530.510.55-0.13-19.70%1,24133220.66%
COP240719P001150002024-05-17 3:59PM EDT115.001.181.181.22-0.39-24.84%1,17582718.82%
COP240719P001200002024-05-17 3:54PM EDT120.002.622.582.79-0.78-22.94%681,15418.18%
COP240719P001250002024-05-17 3:45PM EDT125.005.015.055.15-1.44-22.33%321,55916.13%
COP240719P001300002024-05-15 1:48PM EDT130.009.168.409.750.00-151,90821.57%
COP240719P001350002024-05-16 3:05PM EDT135.0014.9511.5514.850.00-13228.75%
COP240719P001400002024-05-17 11:14AM EDT140.0019.4017.6519.65-0.60-3.00%16033.00%
COP240719P001450002024-04-12 10:24AM EDT145.0013.4521.1023.900.00-797930.64%
COP240719P001500002024-04-10 10:13AM EDT150.0017.8126.0529.800.00-1144.39%