Singapore markets closed

ConocoPhillips (COP)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
110.52-2.62 (-2.32%)
At close: 04:00PM EST
111.30 +0.78 (+0.71%)
Pre-market: 06:02AM EST
In the money
Show:ListStraddle
Callsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COP250117C000500002023-09-27 8:55AM EST50.0072.5066.7568.400.00-1287.77%
COP250117C000550002023-10-20 2:55PM EST55.0069.4559.5561.400.00-11069.08%
COP250117C000600002023-08-09 9:01AM EST60.0058.9063.8065.000.00-102499.57%
COP250117C000650002023-11-03 8:38AM EST65.0057.7250.7552.100.00-17760.10%
COP250117C000700002023-11-10 11:01AM EST70.0046.550.000.000.00-5200.00%
COP250117C000750002023-11-10 3:56PM EST75.0043.050.000.000.00-9000.00%
COP250117C000800002023-12-04 10:18AM EST80.0037.970.000.000.00-2500.00%
COP250117C000850002023-12-06 3:03PM EST85.0030.060.000.000.00-300.00%
COP250117C000875002023-11-10 3:55PM EST87.5032.930.000.000.00-11600.00%
COP250117C000900002023-12-04 10:18AM EST90.0029.970.000.000.00-2500.00%
COP250117C000925002023-10-05 11:36AM EST92.5029.5532.6033.750.00-13254.72%
COP250117C000950002023-12-05 11:35AM EST95.0025.650.000.000.00-500.00%
COP250117C000975002023-11-03 12:20PM EST97.5029.5524.6525.100.00-101,01741.02%
COP250117C001000002023-11-22 9:34AM EST100.0021.400.000.000.00-500.00%
COP250117C001050002023-11-27 10:32AM EST105.0019.900.000.000.00-100.00%
COP250117C001100002023-12-06 12:50PM EST110.0013.900.000.000.00-200.00%
COP250117C001150002023-12-06 12:41PM EST115.0011.600.000.000.00-2000.78%
COP250117C001200002023-12-06 12:44PM EST120.009.650.000.000.00-1801.56%
COP250117C001250002023-12-06 12:50PM EST125.007.900.000.000.00-2203.13%
COP250117C001300002023-12-06 1:12PM EST130.006.680.000.000.00-26503.13%
COP250117C001350002023-12-06 3:15PM EST135.005.500.000.000.00-10203.13%
COP250117C001400002023-12-06 10:02AM EST140.004.670.000.000.00-206.25%
COP250117C001450002023-12-06 1:02PM EST145.003.480.000.000.00-306.25%
COP250117C001500002023-12-06 1:02PM EST150.002.820.000.000.00-306.25%
COP250117C001550002023-12-04 10:57AM EST155.003.050.000.000.00-406.25%
COP250117C001600002023-12-06 3:03PM EST160.001.840.000.000.00-1506.25%
COP250117C001650002023-12-06 11:05AM EST165.001.500.000.000.00-1406.25%
COP250117C001700002023-11-29 1:26PM EST170.001.530.000.000.00-106.25%
COP250117C001750002023-11-27 3:57PM EST175.001.310.000.000.00-506.25%
COP250117C001800002023-12-06 11:51AM EST180.000.760.000.000.00-3012.50%
COP250117C001850002023-11-07 3:25PM EST185.001.300.000.000.00-1012.50%
COP250117C001900002023-12-04 1:59PM EST190.000.630.000.000.00-2012.50%
COP250117C001950002023-11-07 11:19AM EST195.000.870.000.000.00-2012.50%
COP250117C002000002023-11-20 12:33PM EST200.000.560.000.000.00-5012.50%
Putsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COP250117P000500002023-11-30 9:30AM EST50.000.620.000.000.00-4012.50%
COP250117P000550002023-11-09 1:36PM EST55.000.750.000.000.00-2012.50%
COP250117P000600002023-12-06 9:30AM EST60.000.800.000.000.00-1012.50%
COP250117P000650002023-12-06 12:31PM EST65.001.270.000.000.00-11012.50%
COP250117P000700002023-12-06 1:23PM EST70.001.710.000.000.00-6012.50%
COP250117P000750002023-12-06 9:30AM EST75.002.500.000.000.00-106.25%
COP250117P000800002023-12-06 3:36PM EST80.003.070.000.000.00-106.25%
COP250117P000850002023-12-04 11:12AM EST85.003.250.000.000.00-14806.25%
COP250117P000875002023-12-06 1:12PM EST87.504.670.000.000.00-51606.25%
COP250117P000900002023-12-06 3:50PM EST90.005.020.000.000.00-1503.13%
COP250117P000925002023-12-05 10:11AM EST92.504.800.000.000.00-203.13%
COP250117P000950002023-12-06 3:57PM EST95.006.470.000.000.00-303.13%
COP250117P000975002023-12-06 3:52PM EST97.507.200.000.000.00-21503.13%
COP250117P001000002023-12-05 11:04AM EST100.006.900.000.000.00-2,10101.56%
COP250117P001050002023-12-06 12:45PM EST105.0010.110.000.000.00-201.56%
COP250117P001100002023-12-06 12:45PM EST110.0012.330.000.000.00-100.20%
COP250117P001150002023-12-05 12:26PM EST115.0013.120.000.000.00-400.00%
COP250117P001200002023-11-30 10:03AM EST120.0014.400.000.000.00-200.00%
COP250117P001250002023-12-05 10:09AM EST125.0018.150.000.000.00-100.00%
COP250117P001300002023-11-30 10:03AM EST130.0020.150.000.000.00-200.00%
COP250117P001350002023-11-02 10:46AM EST135.0021.7022.4025.700.00-319616.14%
COP250117P001400002023-11-08 12:02PM EST140.0029.470.000.000.00-1000.00%
COP250117P001500002023-12-04 9:46AM EST150.0036.210.000.000.00-1000.00%
COP250117P001550002023-08-22 12:12PM EST155.0039.9038.1539.100.00-1311310.00%
COP250117P001650002023-05-16 11:01AM EST165.0066.7560.7562.100.00-91146.51%
COP250117P001700002023-04-03 8:30AM EST170.0066.5571.6575.200.00-11063.27%
COP250117P001750002023-04-13 9:24AM EST175.0066.1874.5577.850.00-9959.97%
COP250117P001900002023-01-12 10:29AM EST190.0073.1274.4577.100.00-9120.00%
COP250117P002000002023-06-07 1:11PM EST200.0094.5094.6598.950.00-12056.63%