Singapore markets close in 4 hours 52 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 June 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COP250620C000600002024-01-17 3:30PM EDT60.0047.5249.0054.000.00--10.00%
COP250620C000700002024-02-15 3:44PM EDT70.0043.7049.0054.000.00-1143.86%
COP250620C000750002024-03-04 11:23AM EDT75.0041.1956.0560.350.00-7174.21%
COP250620C000800002024-04-30 12:00PM EDT80.0050.1542.0545.300.00--140.97%
COP250620C000850002024-05-10 2:45PM EDT85.0040.5538.9040.800.00-13338.45%
COP250620C000900002024-05-17 2:56PM EDT90.0036.0734.7037.05+0.89+2.53%63,53438.19%
COP250620C000950002024-05-13 10:29AM EDT95.0032.3731.2534.300.00-22540.08%
COP250620C001000002024-05-01 11:27AM EDT100.0030.3026.5029.350.00-1335.50%
COP250620C001050002024-03-04 2:38PM EDT105.0019.0132.7534.150.00-13251.98%
COP250620C001100002024-05-03 11:49AM EDT110.0021.1020.9021.450.00-13430.99%
COP250620C001150002024-02-23 4:20PM EDT115.0013.4719.4520.250.00-14634.05%
COP250620C001200002024-05-03 2:15PM EDT120.0015.5515.0515.750.00-842629.70%
COP250620C001250002024-05-14 3:15PM EDT125.0012.7512.5513.150.00-18833228.81%
COP250620C001300002024-05-16 3:59PM EDT130.009.708.4010.700.00-493127.73%
COP250620C001350002024-05-17 2:28PM EDT135.008.368.558.75-0.29-3.35%231227.13%
COP250620C001400002024-05-08 12:48PM EDT140.008.006.957.150.00-18242926.75%
COP250620C001450002024-05-15 1:45PM EDT145.005.854.656.250.00-10058127.42%
COP250620C001500002024-05-16 3:45PM EDT150.004.312.504.950.00-161526.80%
COP250620C001550002024-04-24 1:30PM EDT155.006.953.653.850.00-2717326.18%
COP250620C001600002024-05-06 10:48AM EDT160.004.302.893.100.00-6553626.04%
COP250620C001650002024-04-04 3:34PM EDT165.005.372.853.050.00-13814527.67%
COP250620C001700002024-05-01 10:14AM EDT170.003.201.852.010.00-115425.90%
COP250620C001750002024-05-16 3:46PM EDT175.001.441.481.630.00-19525.93%
COP250620C001800002024-05-16 3:48PM EDT180.001.111.181.320.00-324325.95%
COP250620C001850002024-05-02 2:48PM EDT185.001.440.941.080.00-415426.05%
COP250620C001900002024-05-16 10:11AM EDT190.000.820.750.880.00-4426.11%
COP250620C001950002024-04-19 10:26AM EDT195.001.890.600.730.00-11126.27%
COP250620C002000002024-04-09 12:03PM EDT200.001.600.570.760.00--20027.55%
Putsfor20 June 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COP250620P000550002024-05-15 1:18PM EDT55.000.260.190.500.00-152742.24%
COP250620P000600002024-02-21 11:40AM EDT60.000.860.000.830.00--142.05%
COP250620P000650002024-05-15 1:18PM EDT65.000.500.450.560.00-153435.01%
COP250620P000700002024-05-15 11:52AM EDT70.000.790.650.770.00-42433.50%
COP250620P000750002024-05-16 3:48PM EDT75.001.040.901.050.00-32632.12%
COP250620P000800002024-05-08 10:25AM EDT80.001.501.221.430.00-1021030.92%
COP250620P000850002024-05-10 2:04PM EDT85.001.961.031.910.00-65429.72%
COP250620P000900002024-05-10 1:22PM EDT90.002.590.662.520.00-11148428.59%
COP250620P000950002024-05-15 2:35PM EDT95.003.352.953.300.00-2591627.55%
COP250620P001000002024-05-16 1:39PM EDT100.004.503.704.500.00-162427.20%
COP250620P001050002024-05-15 12:42PM EDT105.005.604.905.450.00-7950125.57%
COP250620P001100002024-05-15 1:18PM EDT110.006.855.657.150.00-4791,79425.24%
COP250620P001150002024-05-06 12:42PM EDT115.008.657.508.600.00-30367623.73%
COP250620P001200002024-05-16 12:46PM EDT120.0011.1910.3012.650.00-662726.93%
COP250620P001250002024-05-01 3:59PM EDT125.0013.1012.6512.950.00-1,10185221.94%
COP250620P001300002024-05-15 12:58PM EDT130.0015.7514.4015.650.00-15055421.10%
COP250620P001350002024-04-29 10:46AM EDT135.0016.2516.8519.200.00-323521.31%
COP250620P001400002024-04-26 10:35AM EDT140.0018.8021.2022.450.00-23938320.23%
COP250620P001450002024-05-03 10:19AM EDT145.0026.9023.9526.850.00-1121.21%