Singapore markets closed

ConocoPhillips (COP)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
108.11-3.19 (-2.87%)
At close: 04:00PM EST
108.30 +0.19 (+0.18%)
After hours: 07:59PM EST
In the money
Show:ListStraddle
Callsfor10 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COP230210C001080002023-02-03 3:56PM EST108.002.102.172.24-1.90-47.50%951339.53%
COP230210C001090002023-02-03 3:57PM EST109.001.651.671.75-2.05-55.41%1624439.01%
COP230210C001100002023-02-03 3:57PM EST110.001.281.281.36-1.37-51.70%1646039.01%
COP230210C001110002023-02-03 3:56PM EST111.000.900.951.03-1.67-64.98%7113438.87%
COP230210C001120002023-02-03 3:28PM EST112.000.800.700.76-1.22-60.40%28418938.62%
COP230210C001130002023-02-03 3:59PM EST113.000.520.510.56-1.16-69.05%1399038.72%
COP230210C001140002023-02-03 3:56PM EST114.000.360.370.40-0.95-72.52%11228738.67%
COP230210C001150002023-02-03 3:30PM EST115.000.310.240.30-0.72-69.90%12411139.36%
COP230210C001160002023-02-03 1:05PM EST116.000.200.170.23-0.44-68.75%636540.33%
COP230210C001170002023-02-03 3:36PM EST117.000.180.130.17-0.23-56.10%29024340.92%
COP230210C001180002023-02-03 3:56PM EST118.000.120.090.16-0.34-73.91%15726943.65%
COP230210C001190002023-02-03 3:30PM EST119.000.120.070.15-0.24-66.67%3125746.29%
COP230210C001200002023-02-03 3:06PM EST120.000.090.050.10-0.14-60.87%3535445.70%
COP230210C001210002023-02-03 3:56PM EST121.000.070.030.12-0.13-65.00%4433050.29%
COP230210C001220002023-02-03 3:13PM EST122.000.040.040.10-0.09-69.23%38740051.56%
COP230210C001230002023-02-03 12:25PM EST123.000.040.020.10-0.02-33.33%323350.00%
COP230210C001240002023-02-03 3:55PM EST124.000.050.010.08-0.07-58.33%3061550.39%
COP230210C001250002023-02-03 2:02PM EST125.000.040.010.09-0.01-20.00%1320753.52%
COP230210C001260002023-02-02 10:58AM EST126.000.070.010.12-0.05-41.67%165358.20%
COP230210C001270002023-02-03 12:50PM EST127.000.110.010.09+0.03+37.50%1510758.59%
COP230210C001280002023-02-02 10:35AM EST128.000.110.010.110.00-432062.50%
COP230210C001290002023-02-02 10:04AM EST129.000.050.010.060.00-18960.16%
COP230210C001300002023-02-02 2:36PM EST130.000.030.000.110.00-7249766.41%
COP230210C001310002023-02-03 10:12AM EST131.000.040.000.07-0.16-80.00%18664.84%
COP230210C001320002023-02-03 9:44AM EST132.000.050.000.110.00-13471.09%
COP230210C001350002023-02-01 1:32PM EST135.000.150.000.110.00-115177.73%
COP230210C001400002023-01-13 1:21PM EST140.000.290.000.080.00--285.16%
Putsfor10 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COP230210P000650002023-01-11 11:08AM EST65.000.010.000.010.00--12131.25%
COP230210P000900002023-02-03 1:42PM EST90.000.030.010.10-0.02-40.00%2367.97%
COP230210P000950002023-02-03 3:23PM EST95.000.070.060.11-0.03-30.00%691854.10%
COP230210P001000002023-02-03 3:58PM EST100.000.240.210.25+0.02+9.09%623745.22%
COP230210P001020002023-02-03 3:30PM EST102.000.390.390.44+0.14+56.00%273443.21%
COP230210P001030002023-02-03 3:47PM EST103.000.550.530.58+0.05+10.00%2445742.24%
COP230210P001040002023-02-03 3:40PM EST104.000.700.700.75+0.21+42.86%1753941.07%
COP230210P001050002023-02-03 3:55PM EST105.001.000.930.98+0.39+63.93%12519640.23%
COP230210P001060002023-02-03 3:57PM EST106.001.321.211.27+0.63+91.30%1388439.50%
COP230210P001070002023-02-03 3:57PM EST107.001.691.561.62+0.69+69.00%26612538.72%
COP230210P001080002023-02-03 3:57PM EST108.002.131.972.06+0.89+71.77%24416838.28%
COP230210P001090002023-02-03 3:53PM EST109.002.652.502.56+0.71+36.60%1484237.55%
COP230210P001100002023-02-03 3:56PM EST110.003.213.053.20+1.33+70.74%11716938.06%
COP230210P001110002023-02-03 3:16PM EST111.003.853.753.95+0.95+32.76%898439.45%
COP230210P001120002023-02-03 3:54PM EST112.004.734.404.70+1.88+65.96%26928439.75%
COP230210P001130002023-02-03 3:54PM EST113.005.595.105.55+2.09+59.71%7332241.31%
COP230210P001140002023-02-03 1:57PM EST114.005.806.006.45+1.70+41.46%9816143.36%
COP230210P001150002023-02-03 3:13PM EST115.007.156.907.35+2.25+45.92%2554244.78%
COP230210P001160002023-02-03 12:16PM EST116.006.697.758.30+0.59+9.67%2710547.27%
COP230210P001170002023-02-03 3:36PM EST117.008.858.709.25+2.70+43.90%4626249.32%
COP230210P001180002023-02-03 11:44AM EST118.008.219.6510.25+0.66+8.74%310653.08%
COP230210P001190002023-02-02 2:07PM EST119.007.1010.6511.25-0.60-7.79%137656.74%
COP230210P001200002023-02-03 3:34PM EST120.0011.7411.6012.25+4.22+56.12%118660.30%
COP230210P001210002023-02-01 1:44PM EST121.006.2512.6513.200.00-1039561.52%
COP230210P001220002023-02-03 12:19PM EST122.0012.4313.6014.20+7.42+148.10%430764.84%
COP230210P001230002023-02-01 3:31PM EST123.006.2014.6015.200.00-45968.07%
COP230210P001240002023-02-01 12:10PM EST124.008.8515.6016.200.00-158371.29%
COP230210P001250002023-02-01 12:05PM EST125.009.4016.6017.200.00-542874.51%
COP230210P001260002023-01-30 10:30AM EST126.006.0517.6018.200.00-24977.54%
COP230210P001270002023-01-18 11:19AM EST127.007.0518.6019.200.00-15180.66%
COP230210P001280002023-01-31 12:19PM EST128.007.5819.6020.200.00-24550.00%
COP230210P001290002023-01-23 1:17PM EST129.007.9520.6021.200.00--1052.34%
COP230210P001300002023-02-03 3:46PM EST130.0022.0021.6022.20+13.15+148.59%13654.69%
COP230210P001310002023-01-17 10:29AM EST131.0010.3022.6023.200.00--056.25%
COP230210P001350002023-01-24 10:55AM EST135.0016.5026.6027.200.00-5564.06%
COP230210P001400002023-01-26 3:30PM EST140.0015.8031.6032.200.00--5573.44%
COP230210P001450002023-01-26 3:20PM EST145.0020.7036.6037.200.00--581.25%
COP230210P001600002023-01-26 3:14PM EST160.0035.8051.6052.200.00--5106.25%