Singapore markets closed

ConocoPhillips (COP)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
118.96+1.71 (+1.46%)
At close: 04:00PM EDT
118.05 -0.91 (-0.76%)
Pre-market: 04:50AM EDT
In the money
Show:ListStraddle
Callsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COP250117C000500002023-12-12 10:34AM EDT50.0060.4559.5064.000.00-110.00%
COP250117C000550002024-01-02 10:31AM EDT55.0063.000.000.000.00-1100.00%
COP250117C000600002024-02-13 1:06PM EDT60.0050.8058.2562.500.00-41660.33%
COP250117C000650002023-12-22 10:42AM EDT65.0053.7542.5547.450.00-1770.00%
COP250117C000700002024-05-08 9:43AM EDT70.0053.580.000.000.00-100.00%
COP250117C000750002024-05-07 10:05AM EDT75.0050.140.000.000.00-100.00%
COP250117C000800002024-05-15 3:15PM EDT80.0043.300.000.000.00-100.00%
COP250117C000850002024-05-28 2:39PM EDT85.0035.800.000.000.00-100.00%
COP250117C000875002024-05-08 2:27PM EDT87.5037.750.000.000.00-10600.00%
COP250117C000900002024-05-08 3:46PM EDT90.0035.170.000.000.00-500.00%
COP250117C000925002024-03-01 4:14PM EDT92.5026.7836.7038.350.00-10610165.58%
COP250117C000950002024-05-10 10:45AM EDT95.0031.210.000.000.00-300.00%
COP250117C000975002024-05-06 2:30PM EDT97.5029.780.000.000.00-3000.00%
COP250117C001000002024-05-28 9:43AM EDT100.0022.150.000.000.00-800.00%
COP250117C001050002024-05-28 10:04AM EDT105.0018.180.000.000.00-100.00%
COP250117C001100002024-05-24 12:31PM EDT110.0014.530.000.000.00-100.00%
COP250117C001150002024-05-20 9:30AM EDT115.0014.550.000.000.00-100.00%
COP250117C001200002024-05-28 11:42AM EDT120.009.500.000.000.00-400.39%
COP250117C001250002024-05-28 1:22PM EDT125.007.100.000.000.00-501.56%
COP250117C001300002024-05-28 9:35AM EDT130.005.300.000.000.00-503.13%
COP250117C001350002024-05-28 10:39AM EDT135.003.650.000.000.00-8003.13%
COP250117C001400002024-05-28 10:05AM EDT140.002.570.000.000.00-906.25%
COP250117C001450002024-05-24 10:34AM EDT145.001.860.000.000.00-206.25%
COP250117C001500002024-05-24 1:03PM EDT150.001.220.000.000.00-1006.25%
COP250117C001550002024-05-28 3:31PM EDT155.000.980.000.000.00-5306.25%
COP250117C001600002024-05-10 11:37AM EDT160.001.310.000.000.00-106.25%
COP250117C001650002024-05-23 10:23AM EDT165.000.490.000.000.00-106.25%
COP250117C001700002024-05-08 10:41AM EDT170.000.800.000.000.00-3012.50%
COP250117C001750002024-05-24 3:34PM EDT175.000.210.000.000.00-1012.50%
COP250117C001800002024-04-09 11:18AM EDT180.001.420.340.420.00-716628.08%
COP250117C001850002024-05-13 11:47AM EDT185.000.210.000.000.00-15012.50%
COP250117C001900002024-05-23 11:06AM EDT190.000.120.000.000.00-1012.50%
COP250117C001950002024-05-24 11:48AM EDT195.000.050.000.000.00-3012.50%
COP250117C002000002024-04-19 11:13AM EDT200.000.470.060.130.00-110828.32%
Putsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COP250117P000500002024-05-07 9:33AM EDT50.000.040.000.000.00-1025.00%
COP250117P000550002024-04-03 11:28AM EDT55.000.070.011.430.00-22,07957.69%
COP250117P000600002024-03-27 2:20PM EDT60.000.140.002.240.00-1063357.13%
COP250117P000650002024-04-10 9:31AM EDT65.000.180.090.290.00-55,33339.36%
COP250117P000700002024-05-09 10:55AM EDT70.000.250.000.000.00-1012.50%
COP250117P000750002024-05-07 10:21AM EDT75.000.390.000.000.00-5012.50%
COP250117P000800002024-04-16 1:12PM EDT80.000.680.430.490.00-11,45030.15%
COP250117P000850002024-05-22 2:34PM EDT85.000.810.000.000.00-106.25%
COP250117P000875002024-05-06 3:42PM EDT87.501.030.000.000.00-106.25%
COP250117P000900002024-05-21 9:36AM EDT90.001.010.000.000.00-106.25%
COP250117P000925002024-05-17 10:06AM EDT92.501.320.000.000.00-1006.25%
COP250117P000950002024-05-24 2:28PM EDT95.001.830.000.000.00-1306.25%
COP250117P000975002024-05-22 2:07PM EDT97.502.110.000.000.00-506.25%
COP250117P001000002024-05-23 2:32PM EDT100.002.690.000.000.00-2006.25%
COP250117P001050002024-05-28 3:43PM EDT105.003.200.000.000.00-103.13%
COP250117P001100002024-05-28 1:08PM EDT110.004.700.000.000.00-10003.13%
COP250117P001150002024-05-28 11:32AM EDT115.006.400.000.000.00-100.78%
COP250117P001200002024-05-28 10:14AM EDT120.009.000.000.000.00-100.00%
COP250117P001250002024-05-15 3:54PM EDT125.0010.440.000.000.00-1100.00%
COP250117P001300002024-05-06 9:40AM EDT130.0012.850.000.000.00-3100.00%
COP250117P001350002024-05-28 3:09PM EDT135.0018.000.000.000.00-300.00%
COP250117P001400002024-04-15 1:00PM EDT140.0016.1020.2021.700.00-1536115.26%
COP250117P001450002024-04-08 1:00PM EDT145.0017.3523.3024.750.00--310.00%
COP250117P001500002024-03-19 9:30AM EDT150.0030.1324.1526.050.00-540.00%
COP250117P001550002024-02-21 3:57PM EDT155.0042.6031.4532.850.00-300.00%
COP250117P001650002023-05-16 12:01PM EDT165.0066.7560.7562.100.00-91175.67%
COP250117P001700002023-04-03 9:30AM EDT170.0066.5571.6575.200.00-11096.98%
COP250117P001750002023-04-13 10:24AM EDT175.0066.1874.5577.850.00-9993.64%
COP250117P001900002023-01-12 11:29AM EDT190.0073.1274.4577.100.00-91254.77%
COP250117P002000002023-06-07 2:11PM EDT200.0094.5094.6598.950.00-12092.79%