Singapore markets closed

ConocoPhillips (COP)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
120.89-0.82 (-0.67%)
At close: 04:00PM EDT
120.89 0.00 (0.00%)
Pre-market: 04:35AM EDT
In the money
Show:ListStraddle
Callsfor15 November 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COP241115C001000002024-05-08 3:07PM EDT100.0025.600.000.000.00-35200.00%
COP241115C001100002024-04-26 3:07PM EDT110.0024.050.000.000.00-2000.00%
COP241115C001150002024-05-17 2:07PM EDT115.0012.250.000.000.00-1000.00%
COP241115C001200002024-05-20 3:03PM EDT120.008.950.000.000.00-1800.00%
COP241115C001250002024-05-20 10:24AM EDT125.006.900.000.000.00-1101.56%
COP241115C001300002024-05-20 3:50PM EDT130.004.650.000.000.00-403.13%
COP241115C001350002024-05-20 12:16PM EDT135.003.260.000.000.00-8903.13%
COP241115C001400002024-05-20 2:04PM EDT140.002.150.000.000.00-1806.25%
COP241115C001450002024-05-20 2:42PM EDT145.001.460.000.000.00-506.25%
COP241115C001500002024-05-20 10:29AM EDT150.001.050.000.000.00-206.25%
COP241115C001550002024-05-20 2:06PM EDT155.000.640.000.000.00-506.25%
COP241115C001600002024-05-02 12:27PM EDT160.000.890.000.000.00-506.25%
COP241115C001650002024-05-20 9:30AM EDT165.000.280.000.000.00-10012.50%
COP241115C001700002024-05-20 9:30AM EDT170.000.340.000.000.00-10012.50%
COP241115C001800002024-04-25 3:18PM EDT180.000.640.000.000.00-2012.50%
Putsfor15 November 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COP241115P000600002024-04-10 3:53PM EDT60.000.060.002.170.00--365.92%
COP241115P000800002024-05-10 10:49AM EDT80.000.300.000.000.00-2012.50%
COP241115P000850002024-04-25 3:20PM EDT85.000.460.000.000.00-2012.50%
COP241115P000900002024-04-23 1:13PM EDT90.000.700.000.000.00--012.50%
COP241115P000950002024-05-15 11:47AM EDT95.000.980.000.000.00-306.25%
COP241115P001000002024-05-20 2:05PM EDT100.001.400.000.000.00-3006.25%
COP241115P001050002024-05-20 11:36AM EDT105.002.100.000.000.00-2206.25%
COP241115P001100002024-05-20 11:15AM EDT110.003.100.000.000.00-1603.13%
COP241115P001150002024-05-20 11:11AM EDT115.004.500.000.000.00-401.56%
COP241115P001200002024-05-20 11:10AM EDT120.006.350.000.000.00-2300.39%
COP241115P001250002024-05-20 3:51PM EDT125.009.100.000.000.00-5000.00%
COP241115P001300002024-05-08 1:39PM EDT130.0011.650.000.000.00-1100.00%
COP241115P001350002024-05-09 12:30PM EDT135.0014.700.000.000.00-100.00%
COP241115P001400002024-05-03 10:19AM EDT140.0020.400.000.000.00-2600.00%
COP241115P001450002024-04-09 11:20AM EDT145.0017.7021.1024.550.00--117.12%