Singapore markets close in 5 hours 39 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
Callsfor20 September 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COP240920C000800002024-05-13 1:06PM EDT80.0042.8140.6544.600.00-1068.12%
COP240920C000900002024-04-16 1:40PM EDT90.0040.2531.2034.950.00-502655.91%
COP240920C000950002024-05-06 2:30PM EDT95.0030.2726.2530.150.00-304250.09%
COP240920C001000002024-05-07 3:43PM EDT100.0024.4522.9025.400.00-1844.51%
COP240920C001050002024-05-17 2:31PM EDT105.0018.5318.6519.25-0.57-2.98%13931.85%
COP240920C001100002024-04-22 2:34PM EDT110.0023.0514.5015.100.00-16917829.38%
COP240920C001150002024-05-13 9:39AM EDT115.0011.459.8512.000.00-274029.88%
COP240920C001200002024-05-16 3:03PM EDT120.006.757.558.050.00-351825.50%
COP240920C001250002024-05-17 3:49PM EDT125.005.055.055.20+0.65+14.77%224,48623.43%
COP240920C001300002024-05-17 2:40PM EDT130.003.103.153.25+0.35+12.73%101,86622.51%
COP240920C001350002024-05-17 3:40PM EDT135.001.991.912.02+0.39+24.38%1512,46922.34%
COP240920C001400002024-05-17 3:26PM EDT140.001.151.111.36+0.22+23.66%51,11323.13%
COP240920C001450002024-05-17 12:43PM EDT145.000.560.650.70-0.24-30.00%650722.22%
COP240920C001500002024-05-16 10:59AM EDT150.000.400.370.600.00-41,57024.37%
COP240920C001550002024-05-13 11:23AM EDT155.000.260.220.270.00-1012023.15%
COP240920C001600002024-05-16 12:19PM EDT160.000.140.130.180.00-18223.88%
COP240920C001650002024-05-03 10:32AM EDT165.000.190.080.130.00-53624.81%
COP240920C001700002024-05-01 10:33AM EDT170.000.260.050.100.00-51125.83%
COP240920C001750002024-04-12 11:42AM EDT175.000.700.000.090.00-1127.34%
COP240920C001950002024-04-08 9:30AM EDT195.000.190.000.000.00--212.50%
Putsfor20 September 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COP240920P000550002024-04-08 9:30AM EDT55.000.010.000.000.00--225.00%
COP240920P000700002024-03-14 3:36PM EDT70.000.210.000.290.00-11,06549.81%
COP240920P000750002024-05-15 9:53AM EDT75.000.100.002.180.00-43,00557.98%
COP240920P000800002024-05-13 1:06PM EDT80.000.100.060.110.00-170133.59%
COP240920P000850002024-05-15 1:18PM EDT85.000.130.110.150.00-10014130.66%
COP240920P000900002024-05-10 12:45PM EDT90.000.250.190.240.00-2503,56528.57%
COP240920P000950002024-05-06 2:27PM EDT95.000.540.340.400.00-153426.76%
COP240920P001000002024-05-16 10:47AM EDT100.000.680.420.830.00-152426.58%
COP240920P001050002024-05-16 3:56PM EDT105.001.300.861.180.00-41,94423.99%
COP240920P001100002024-05-13 3:09PM EDT110.001.991.721.860.00-2124,70722.23%
COP240920P001150002024-05-16 10:47AM EDT115.003.232.903.050.00-1271621.09%
COP240920P001200002024-05-17 2:27PM EDT120.004.904.654.80-0.30-5.77%161,19720.00%
COP240920P001250002024-05-17 1:07PM EDT125.007.707.107.25-0.55-6.67%573719.01%
COP240920P001300002024-05-10 9:30AM EDT130.0010.309.7510.550.00-11,22618.57%
COP240920P001350002024-05-08 1:38PM EDT135.0013.8012.6014.400.00-661917.82%
COP240920P001400002024-04-09 3:22PM EDT140.0012.5517.5018.050.00-10110.00%
COP240920P001550002024-04-05 3:31PM EDT155.0022.1931.8535.450.00-1138.29%