Singapore markets close in 5 hours 37 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 December 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COP241220C000600002024-01-22 12:43PM EDT60.0048.2051.5056.000.00--20.00%
COP241220C000850002024-03-01 10:49AM EDT85.0032.9842.1046.000.00-1666.91%
COP241220C000900002024-05-09 2:17PM EDT90.0035.0632.5034.900.00-181742.21%
COP241220C000950002024-02-08 12:10PM EDT95.0024.8021.4523.350.00-110.00%
COP241220C001000002024-02-12 1:40PM EDT100.0017.7022.5023.050.00-2723.19%
COP241220C001050002024-03-06 12:26PM EDT105.0015.7931.2034.000.00-11368.00%
COP241220C001100002024-05-17 12:41PM EDT110.0016.1016.9017.55-10.70-39.93%217930.22%
COP241220C001150002024-05-16 12:02PM EDT115.0012.9213.5014.050.00-137228.62%
COP241220C001200002024-05-16 3:59PM EDT120.009.7010.5011.000.00-3019027.39%
COP241220C001250002024-05-16 11:18AM EDT125.007.707.958.500.00-119626.67%
COP241220C001300002024-05-17 12:06PM EDT130.005.505.906.95+0.10+1.85%235527.52%
COP241220C001350002024-05-17 1:26PM EDT135.003.954.254.45+0.10+2.60%366424.68%
COP241220C001400002024-05-16 2:37PM EDT140.002.702.953.400.00-429425.02%
COP241220C001450002024-05-15 3:09PM EDT145.002.192.122.250.00-311824.06%
COP241220C001500002024-05-15 10:33AM EDT150.001.401.401.580.00-118023.95%
COP241220C001550002024-05-17 2:45PM EDT155.001.031.021.12-0.37-26.43%13824.01%
COP241220C001600002024-04-29 2:24PM EDT160.002.440.710.790.00-115824.09%
COP241220C001650002024-05-14 10:34AM EDT165.000.560.490.570.00-152624.32%
COP241220C001700002024-04-30 3:03PM EDT170.001.150.340.400.00-113924.41%
COP241220C001750002024-04-15 11:25AM EDT175.001.510.240.310.00-11124.93%
COP241220C001800002024-04-15 10:03AM EDT180.001.300.160.230.00--1525.24%
COP241220C001850002024-04-05 1:52PM EDT185.001.010.190.260.00-202127.20%
COP241220C001950002024-05-03 11:24AM EDT195.000.140.050.120.00-1126.86%
COP241220C002000002024-04-30 1:54PM EDT200.000.240.000.300.00--131.93%
Putsfor20 December 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COP241220P000550002024-04-17 10:40AM EDT55.000.070.002.180.00-2267.07%
COP241220P000600002024-03-05 2:56PM EDT60.000.310.000.310.00-1,0001,02447.61%
COP241220P000650002024-03-21 9:45AM EDT65.000.510.150.230.00-310140.72%
COP241220P000700002024-03-18 12:27PM EDT70.000.430.250.340.00-510138.87%
COP241220P000750002024-04-24 11:45AM EDT75.000.380.220.290.00-317633.67%
COP241220P000800002024-05-09 11:52AM EDT80.000.450.330.410.00-19431.69%
COP241220P000850002024-05-17 2:31PM EDT85.000.560.510.58-0.08-12.50%2025929.83%
COP241220P000900002024-05-06 3:41PM EDT90.001.020.770.920.00-127128.88%
COP241220P000950002024-05-10 9:54AM EDT95.001.281.141.370.00-16427.70%
COP241220P001000002024-05-17 1:09PM EDT100.001.871.711.92-0.34-15.38%182326.18%
COP241220P001050002024-05-17 10:47AM EDT105.002.802.522.83-0.10-3.45%1018025.35%
COP241220P001100002024-05-16 1:55PM EDT110.004.203.603.800.00-154423.70%
COP241220P001150002024-05-17 12:55PM EDT115.005.505.106.05-0.10-1.79%3537124.92%
COP241220P001200002024-05-09 11:36AM EDT120.007.106.107.300.00-21,64922.00%
COP241220P001250002024-05-15 10:26AM EDT125.0010.859.259.550.00-1119820.67%
COP241220P001300002024-05-06 9:40AM EDT130.0012.3012.0012.750.00-2712220.61%
COP241220P001350002024-04-25 1:58PM EDT135.0012.3514.6016.150.00-37419.81%
COP241220P001400002024-04-08 10:51AM EDT140.0014.1518.9019.550.00--3017.16%
COP241220P001500002024-04-29 9:52AM EDT150.0022.7026.3030.050.00-10824.81%
COP241220P001550002024-04-12 12:57PM EDT155.0025.4031.0534.950.00-313126.84%