Singapore markets close in 7 hours 5 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
Callsfor18 December 2026
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COP261218C000550002024-04-02 9:50AM EDT55.0075.2366.5071.000.00-1146.37%
COP261218C000600002024-05-02 3:24PM EDT60.0062.3860.5065.500.00-152340.47%
COP261218C000650002024-01-16 4:58PM EDT65.0045.2546.5051.500.00--100.00%
COP261218C000700002024-04-26 2:22PM EDT70.0062.6052.5056.750.00-3436.87%
COP261218C000750002024-04-11 12:54PM EDT75.0059.9049.0553.500.00-2437.68%
COP261218C000800002024-05-13 10:00AM EDT80.0046.9844.9049.150.00-151235.56%
COP261218C000850002024-03-25 12:35PM EDT85.0047.0749.8551.450.00-31046.05%
COP261218C000900002024-04-19 9:34AM EDT90.0046.6038.1542.250.00-2734.56%
COP261218C000950002024-04-19 10:38AM EDT95.0043.7534.6538.300.00-1232.85%
COP261218C001050002024-05-03 3:15PM EDT105.0030.7029.2032.800.00-1132.75%
COP261218C001100002024-04-10 9:30AM EDT110.0036.780.000.000.00-2400.00%
COP261218C001150002024-04-11 10:20AM EDT115.0033.8524.3526.850.00-11331.07%
COP261218C001200002024-02-21 12:12PM EDT120.0018.7522.0027.000.00-5334.13%
COP261218C001250002024-05-09 3:46PM EDT125.0022.2520.4522.950.00-24031.36%
COP261218C001300002024-04-22 10:55AM EDT130.0024.6717.0021.250.00-24531.53%
COP261218C001350002024-04-17 2:35PM EDT135.0022.6015.0518.750.00-120830.48%
COP261218C001400002024-05-15 3:46PM EDT140.0015.1513.0517.450.00-18930.81%
COP261218C001450002024-05-13 11:08AM EDT145.0014.3011.5015.700.00-11230.40%
COP261218C001500002024-05-01 3:17PM EDT150.0014.8010.3013.400.00-1929.10%
COP261218C001550002024-05-13 11:38AM EDT155.0011.428.5511.700.00-4728.42%
COP261218C001600002024-05-13 12:40PM EDT160.0010.207.5011.550.00-3929.67%
COP261218C001650002024-04-04 12:15PM EDT165.0013.338.809.900.00-6028.76%
COP261218C001700002024-04-08 3:45PM EDT170.0012.848.108.950.00-35228.68%
COP261218C001750002024-04-26 2:22PM EDT175.0011.005.758.950.00-3329.87%
COP261218C001800002024-05-06 9:30AM EDT180.006.705.658.000.00-2229.59%
COP261218C001850002024-05-02 3:24PM EDT185.006.384.756.350.00-15528.05%
COP261218C002000002024-05-03 12:35PM EDT200.004.452.614.450.00-2627.50%
Putsfor18 December 2026
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COP261218P000550002024-01-24 10:43AM EDT55.003.050.212.610.00-306839.84%
COP261218P000650002024-05-15 9:49AM EDT65.002.501.692.820.00-1933.52%
COP261218P000700002024-04-02 9:30AM EDT70.002.760.000.000.00-246.25%
COP261218P000750002024-05-06 11:32AM EDT75.003.302.123.950.00-1730.59%
COP261218P000800002024-05-06 9:30AM EDT80.004.703.505.400.00-261131.05%
COP261218P000850002024-05-02 12:57PM EDT85.005.854.656.750.00-5730.77%
COP261218P000900002024-04-08 11:57AM EDT90.005.756.506.850.00-54927.78%
COP261218P000950002024-03-05 12:14PM EDT95.0010.156.657.550.00-815425.97%
COP261218P001000002024-04-19 1:33PM EDT100.008.728.6010.050.00-135626.98%
COP261218P001050002024-03-25 3:09PM EDT105.0010.909.3012.000.00-1026.70%
COP261218P001100002024-05-10 9:43AM EDT110.0012.6011.6514.500.00-155026.91%
COP261218P001150002024-04-02 10:34AM EDT115.0012.7013.6515.150.00-353524.30%
COP261218P001200002024-05-10 9:43AM EDT120.0016.5516.2518.750.00-11725.48%
COP261218P001250002024-05-07 10:50AM EDT125.0018.5917.4521.500.00-1625.24%
COP261218P001300002024-04-04 10:00AM EDT130.0018.6021.7522.850.00-4722.98%
COP261218P001350002024-04-04 1:05PM EDT135.0021.0024.6025.800.00-5522.52%