COP - ConocoPhillips

NYSE - Nasdaq Real-time price. Currency in USD
In the money
Show:ListStraddle
Callsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COP250117C000500002023-06-06 10:55AM EDT50.0052.6052.5554.000.00-12932.40%
COP250117C000550002023-04-21 10:07AM EDT55.0049.5547.5549.550.00-24733.85%
COP250117C000600002023-05-17 2:45PM EDT60.0043.2843.7044.950.00-43032.52%
COP250117C000650002023-04-13 12:26PM EDT65.0046.9537.3538.000.00-1790.00%
COP250117C000700002023-05-12 1:37PM EDT70.0033.9635.8037.550.00-2018735.39%
COP250117C000750002023-05-12 1:59PM EDT75.0030.4032.0534.100.00-611335.76%
COP250117C000800002023-05-26 11:38AM EDT80.0029.0529.2030.750.00-25035.61%
COP250117C000850002023-05-30 12:51PM EDT85.0025.6526.0526.900.00-111633.69%
COP250117C000875002023-05-03 11:42AM EDT87.5021.0024.0525.150.00-2233.03%
COP250117C000900002023-05-25 2:06PM EDT90.0024.0522.9024.050.00-13533.70%
COP250117C000925002023-03-15 12:02PM EDT92.5019.1027.6528.650.00-153446.36%
COP250117C000950002023-05-17 2:38PM EDT95.0020.6020.4521.400.00-48533.59%
COP250117C000975002023-05-05 1:39PM EDT97.5019.0019.2520.600.00-2434.42%
COP250117C001000002023-06-06 12:00PM EDT100.0018.0018.0519.150.00-19933.81%
COP250117C001050002023-06-05 9:38AM EDT105.0016.3015.1016.500.00-1029732.78%
COP250117C001100002023-05-12 9:52AM EDT110.0013.7013.1014.800.00-146133.19%
COP250117C001150002023-05-31 9:40AM EDT115.0011.4511.7012.700.00-1246732.45%
COP250117C001200002023-06-06 9:57AM EDT120.009.6510.2010.850.00-4150531.82%
COP250117C001250002023-06-06 10:34AM EDT125.008.608.459.450.00-444631.70%
COP250117C001300002023-06-07 10:54AM EDT130.008.707.007.800.00-110330.75%
COP250117C001350002023-06-02 9:48AM EDT135.006.506.307.050.00-17731.33%
COP250117C001400002023-06-02 3:04PM EDT140.006.005.255.800.00-159030.56%
COP250117C001450002023-06-05 9:36AM EDT145.005.484.254.900.00-11,66830.26%
COP250117C001500002023-06-07 3:01PM EDT150.004.593.354.150.00-225930.04%
COP250117C001550002023-04-24 12:08PM EDT155.004.553.654.650.00-12432.87%
COP250117C001600002023-05-09 3:12PM EDT160.003.702.323.050.00-59529.94%
COP250117C001650002023-05-16 12:52PM EDT165.002.662.152.610.00-111229.89%
COP250117C001700002023-06-05 12:10PM EDT170.002.201.792.420.00-24630.49%
COP250117C001750002023-02-07 3:06PM EDT175.004.653.905.450.00-4540.49%
COP250117C001800002023-05-24 10:51AM EDT180.002.221.341.690.00-7830.01%
COP250117C001850002023-06-05 10:55AM EDT185.001.301.001.560.00-51730.48%
COP250117C001900002023-06-06 9:58AM EDT190.001.011.001.400.00-3930.73%
COP250117C001950002023-06-01 12:32PM EDT195.001.010.831.110.00-54030.18%
COP250117C002000002023-06-07 11:38AM EDT200.000.990.690.980.00-68330.31%
Putsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COP250117P000500002023-06-05 9:41AM EDT50.001.451.191.610.00-25142.86%
COP250117P000550002023-06-07 9:50AM EDT55.001.901.732.190.00-58741.53%
COP250117P000600002023-05-03 2:24PM EDT60.004.002.553.150.00-164441.41%
COP250117P000650002023-06-07 9:49AM EDT65.003.303.053.600.00-63,36838.51%
COP250117P000700002023-06-01 11:08AM EDT70.005.304.104.800.00-269738.10%
COP250117P000750002023-06-02 1:19PM EDT75.005.854.755.950.00-322236.93%
COP250117P000800002023-06-07 9:44AM EDT80.006.706.257.300.00-272135.88%
COP250117P000850002023-06-06 9:57AM EDT85.009.007.758.800.00-3269934.77%
COP250117P000900002023-06-05 10:59AM EDT90.0010.709.7510.550.00-151333.82%
COP250117P000925002023-05-04 3:31PM EDT92.5014.7011.2012.450.00-9748235.38%
COP250117P000950002023-06-07 3:12PM EDT95.0011.6011.6512.350.00-570032.57%
COP250117P000975002023-05-04 3:36PM EDT97.5017.1013.3014.650.00-681,42434.64%
COP250117P001000002023-06-07 3:12PM EDT100.0013.7013.3014.550.00-583731.73%
COP250117P001050002023-05-31 12:51PM EDT105.0018.5616.3517.350.00-2029331.64%
COP250117P001100002023-06-08 10:42AM EDT110.0018.4018.3519.70-2.60-12.38%21,21730.25%
COP250117P001150002023-05-30 12:22PM EDT115.0024.0421.2023.100.00-26230.46%
COP250117P001200002023-06-05 9:42AM EDT120.0024.5024.3525.500.00-129528.34%
COP250117P001250002023-03-15 9:46AM EDT125.0035.4526.6528.000.00-122125.88%
COP250117P001300002023-05-18 3:50PM EDT130.0034.5531.3032.500.00-19227.11%
COP250117P001350002023-03-13 12:55PM EDT135.0039.7034.3536.150.00-18226.16%
COP250117P001400002023-03-15 10:33AM EDT140.0048.0036.9038.800.00-27021.89%
COP250117P001500002023-05-23 9:43AM EDT150.0046.3047.0549.450.00-23426.96%
COP250117P001550002022-12-08 1:46PM EDT155.0050.4544.9547.750.00--1310.00%
COP250117P001650002023-05-16 12:01PM EDT165.0066.7560.9063.750.00-91128.91%
COP250117P001700002023-04-03 9:30AM EDT170.0066.5571.6575.200.00-11046.92%
COP250117P001750002023-04-13 10:24AM EDT175.0066.1874.5577.850.00-9942.89%
COP250117P001900002023-01-12 11:29AM EDT190.0073.1274.4577.100.00-9120.00%
COP250117P002000002023-06-07 2:11PM EDT200.0094.5095.8098.750.00-12036.56%