Singapore markets close in 6 hours 29 minutes

ConocoPhillips (COP)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
107.49-0.62 (-0.57%)
At close: 04:00PM EST
107.75 +0.26 (+0.24%)
After hours: 07:57PM EST
In the money
Show:ListStraddle
Callsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COP250117C000550002023-02-02 3:55PM EST55.0056.5052.4555.000.00-12040.77%
COP250117C000600002023-02-03 1:13PM EST60.0049.5048.1549.950.00-12436.22%
COP250117C000650002023-01-26 3:07PM EST65.0060.5744.5045.550.00-5215234.61%
COP250117C000700002023-02-03 2:35PM EST70.0042.6240.8042.650.00-65537.45%
COP250117C000750002023-01-30 3:44PM EST75.0050.0037.0038.650.00-54135.98%
COP250117C000800002023-02-01 1:33PM EST80.0042.3433.9035.150.00-12635.45%
COP250117C000850002022-12-16 10:39AM EST85.0036.3043.7046.450.00-54563.08%
COP250117C000900002023-01-30 1:01PM EST90.0039.8228.1029.250.00-33235.45%
COP250117C000925002023-01-27 12:37PM EST92.5040.5026.5028.250.00-11036.10%
COP250117C000950002023-02-03 2:50PM EST95.0026.5525.2526.900.00-16735.95%
COP250117C000975002023-01-23 10:23AM EST97.5036.9623.7025.500.00-1235.61%
COP250117C001000002023-02-03 11:59AM EST100.0024.7522.9024.400.00-14135.75%
COP250117C001050002023-02-06 9:48AM EST105.0021.3520.1521.85-0.20-0.93%13435.13%
COP250117C001100002023-02-06 3:18PM EST110.0018.8018.3519.90-0.57-2.94%3210835.24%
COP250117C001150002023-02-06 3:33PM EST115.0016.8016.2517.90-1.00-5.62%129534.97%
COP250117C001200002023-02-06 10:52AM EST120.0015.4514.2015.60-1.05-6.36%1024033.92%
COP250117C001250002023-02-06 3:28PM EST125.0013.3512.9513.95-5.84-30.43%142133.71%
COP250117C001300002023-02-02 2:52PM EST130.0013.4411.5512.900.00-26834.26%
COP250117C001350002023-01-27 10:18AM EST135.0020.359.7011.750.00-133334.43%
COP250117C001400002023-02-01 11:40AM EST140.0014.118.8010.200.00-24633.69%
COP250117C001450002023-02-06 9:33AM EST145.008.628.158.65-1.38-13.80%241,18232.71%
COP250117C001500002023-02-06 1:47PM EST150.007.357.058.25-0.25-3.29%1412233.63%
COP250117C001550002023-02-06 10:34AM EST155.006.705.656.80-5.27-44.03%22732.40%
COP250117C001600002023-02-01 11:05AM EST160.006.105.556.10-2.90-32.22%103132.42%
COP250117C001650002023-02-06 3:23PM EST165.005.204.855.45-0.30-5.45%811632.39%
COP250117C001700002023-02-06 11:29AM EST170.004.704.305.05-0.80-14.55%93232.77%
COP250117C001750002023-02-03 12:12PM EST175.004.593.254.300.00-1332.22%
COP250117C001800002022-12-28 11:42AM EST180.009.916.608.400.00-1042.22%
COP250117C001850002023-02-06 10:31AM EST185.003.302.663.45-3.72-52.99%2332.23%
COP250117C001900002023-02-06 1:47PM EST190.002.922.313.10-3.45-54.16%7932.26%
COP250117C001950002023-01-27 10:12AM EST195.006.052.062.910.00-21132.65%
COP250117C002000002023-02-03 12:58PM EST200.002.401.962.680.00-17632.86%
Putsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COP250117P000550002023-02-03 3:11PM EST55.002.472.002.620.00-45241.36%
COP250117P000600002023-02-06 2:35PM EST60.003.102.703.30+0.20+6.90%36239.83%
COP250117P000650002023-02-02 1:46PM EST65.003.703.554.200.00-103838.76%
COP250117P000700002023-02-02 1:43PM EST70.004.604.505.200.00-110037.61%
COP250117P000750002023-02-06 3:29PM EST75.006.305.756.35+1.25+24.75%1724336.52%
COP250117P000800002023-02-06 1:25PM EST80.007.557.207.75+0.45+6.34%136135.70%
COP250117P000850002023-02-03 12:03PM EST85.008.858.709.300.00-166234.85%
COP250117P000900002023-02-02 1:46PM EST90.0010.2010.3510.950.00-63733.86%
COP250117P000925002023-01-31 12:38PM EST92.509.0511.3012.000.00-12033.68%
COP250117P000950002023-02-01 2:04PM EST95.0010.7512.2512.900.00-25228233.13%
COP250117P000975002023-02-06 3:22PM EST97.5013.7013.3014.30-3.15-18.69%1,15418033.42%
COP250117P001000002023-01-25 9:30AM EST100.0012.7214.4014.950.00-280332.25%
COP250117P001050002023-02-02 3:45PM EST105.0016.2016.6517.300.00-128531.58%
COP250117P001100002023-02-02 2:27PM EST110.0019.0019.0019.800.00-31,02130.84%
COP250117P001150002022-12-27 9:32AM EST115.0022.550.000.000.00-12610.00%
COP250117P001200002023-02-06 3:06PM EST120.0025.4524.5025.95+5.95+30.51%220530.35%
COP250117P001250002023-01-31 9:36AM EST125.0023.1727.7029.100.00-222129.78%
COP250117P001300002023-02-06 10:00AM EST130.0031.2530.9531.75+6.55+26.52%138128.03%
COP250117P001350002023-02-06 1:28PM EST135.0035.4034.4535.25+0.70+2.02%18227.43%
COP250117P001400002022-11-28 3:48PM EST140.0035.4537.0538.750.00-596526.50%
COP250117P001550002022-12-08 12:46PM EST155.0050.4544.9547.750.00--13113.77%
COP250117P001700002022-11-09 1:36PM EST170.0054.0063.9066.600.00-11130.62%
COP250117P001750002022-10-24 1:51PM EST175.0059.8556.3058.850.00-550.00%
COP250117P001900002023-01-12 10:29AM EST190.0073.1280.9085.250.00-91231.31%
COP250117P002000002023-01-24 1:09PM EST200.0081.4390.5595.100.00-91032.70%