Singapore markets close in 6 hours 40 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
Callsfor16 August 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COP240816C000700002024-02-26 3:02PM EDT70.0042.8355.3558.850.00-42123.19%
COP240816C000850002024-01-02 2:07PM EDT85.0034.5525.7029.700.00--10.00%
COP240816C000900002024-01-04 4:48PM EDT90.0028.4221.2523.250.00-2110.00%
COP240816C000950002024-05-10 2:19PM EDT95.0028.5026.2030.000.00-1658.09%
COP240816C001000002024-04-23 10:11AM EDT100.0029.8021.2525.100.00-26650.66%
COP240816C001050002024-05-07 11:38AM EDT105.0020.7416.7020.450.00-12444.68%
COP240816C001100002024-05-17 1:37PM EDT110.0013.3113.9014.45-1.60-10.73%116831.21%
COP240816C001150002024-05-09 3:20PM EDT115.0011.409.8010.350.00-770727.67%
COP240816C001200002024-05-17 10:33AM EDT120.005.956.656.90+0.10+1.71%456125.24%
COP240816C001250002024-05-17 3:43PM EDT125.004.204.054.20+0.65+18.31%3054723.44%
COP240816C001300002024-05-17 3:57PM EDT130.002.272.282.37+0.39+20.74%3691,08522.44%
COP240816C001350002024-05-17 3:53PM EDT135.001.251.141.39+0.15+13.64%4992822.77%
COP240816C001400002024-05-17 3:57PM EDT140.000.620.600.78+0.12+24.00%3421,09223.02%
COP240816C001450002024-05-17 12:52PM EDT145.000.250.290.34-0.08-24.24%750022.19%
COP240816C001500002024-05-17 2:47PM EDT150.000.150.140.18-0.02-11.76%2412822.61%
COP240816C001550002024-04-19 9:41AM EDT155.001.120.070.110.00-11123.58%
COP240816C001600002024-05-10 1:31PM EDT160.000.080.040.080.00-102825.00%
COP240816C001650002024-04-30 3:25PM EDT165.000.220.002.140.00-123252.34%
COP240816C001700002024-05-03 3:46PM EDT170.000.070.002.130.00-14255.63%
COP240816C001750002024-03-14 11:01AM EDT175.000.080.300.370.00-2139.97%
COP240816C001800002024-04-15 10:37AM EDT180.000.210.002.130.00--152.17%
COP240816C001900002024-04-05 11:43AM EDT190.000.130.001.040.00-1157.13%
COP240816C001950002024-04-12 9:34AM EDT195.000.050.000.670.00-151554.59%
Putsfor16 August 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COP240816P000600002024-01-02 1:54PM EDT60.000.540.002.250.00-1394.87%
COP240816P000700002024-01-16 1:56PM EDT70.000.700.240.320.00--158.45%
COP240816P000750002024-03-27 9:30AM EDT75.000.110.000.000.00-34225.00%
COP240816P000800002024-03-25 11:40AM EDT80.000.170.002.190.00-24860.96%
COP240816P000850002024-05-10 3:08PM EDT85.000.080.002.180.00-33653.74%
COP240816P000900002024-04-15 10:27AM EDT90.000.230.120.150.00-4711931.15%
COP240816P000950002024-05-08 1:22PM EDT95.000.270.160.200.00-158327.59%
COP240816P001000002024-05-17 3:57PM EDT100.000.340.330.36-0.22-39.29%32566625.59%
COP240816P001050002024-05-17 11:34AM EDT105.000.760.590.67-0.04-5.00%2252423.88%
COP240816P001100002024-05-17 3:57PM EDT110.001.210.981.40-0.41-25.31%3611,20123.39%
COP240816P001150002024-05-17 2:41PM EDT115.002.342.212.29-0.21-8.24%1861,41121.19%
COP240816P001200002024-05-17 10:43AM EDT120.004.503.854.00-0.35-7.22%1090420.20%
COP240816P001250002024-05-17 3:47PM EDT125.006.356.256.50-0.60-8.63%191,85519.24%
COP240816P001300002024-05-14 2:45PM EDT130.0010.529.1010.000.00-1335619.18%
COP240816P001350002024-05-17 11:31AM EDT135.0014.7612.4513.95-0.09-0.61%929217.82%
COP240816P001400002024-05-15 10:03AM EDT140.0020.7516.4520.200.00-3030.77%
COP240816P001450002023-12-18 1:18PM EDT145.0030.1536.5040.600.00--397.15%
COP240816P001500002024-04-12 3:24PM EDT150.0020.6026.0529.950.00--137.83%