COP - ConocoPhillips

NYSE - NYSE Delayed Price. Currency in USD
In the money
Show:ListStraddle
Callsfor9 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COP230609C000700002023-06-01 10:49AM EDT70.0029.9034.6035.200.00--10253.91%
COP230609C000850002023-06-02 2:52PM EDT85.0017.8919.6520.100.00-1015135.94%
COP230609C000900002023-05-15 9:31AM EDT90.0010.4014.6515.100.00-1919103.52%
COP230609C000910002023-06-06 12:02PM EDT91.0010.9313.6014.150.00-1196.88%
COP230609C000920002023-05-30 12:27PM EDT92.0011.2012.5513.15+2.00+21.74%1283.98%
COP230609C000940002023-05-30 10:46AM EDT94.007.4510.6511.250.00--589.84%
COP230609C000950002023-05-30 2:04PM EDT95.006.309.7010.100.00--2775.78%
COP230609C000960002023-06-01 9:34AM EDT96.004.158.709.150.00-5172.46%
COP230609C000970002023-05-31 3:59PM EDT97.006.087.708.20+2.18+55.90%21168.36%
COP230609C000980002023-06-06 10:21AM EDT98.005.126.707.15+0.77+17.70%24258.59%
COP230609C000990002023-06-07 10:17AM EDT99.006.055.806.15+3.04+101.00%248056.15%
COP230609C001000002023-06-07 1:23PM EDT100.005.234.805.05+2.95+129.39%8434453.91%
COP230609C001010002023-06-07 11:59AM EDT101.004.003.854.00+2.29+133.92%1,6832,38642.48%
COP230609C001020002023-06-07 2:48PM EDT102.003.242.953.10+2.12+189.29%571,13639.65%
COP230609C001030002023-06-07 3:34PM EDT103.002.312.102.22+1.68+266.67%871,56535.25%
COP230609C001040002023-06-07 3:59PM EDT104.001.441.411.47+1.08+300.00%35896032.91%
COP230609C001050002023-06-07 3:54PM EDT105.000.900.860.89+0.69+328.57%9211,16731.69%
COP230609C001060002023-06-07 3:51PM EDT106.000.530.460.50+0.41+341.67%39437531.54%
COP230609C001070002023-06-07 3:32PM EDT107.000.310.240.27+0.22+244.44%31037532.23%
COP230609C001080002023-06-07 3:32PM EDT108.000.170.120.15+0.11+183.33%9924533.79%
COP230609C001090002023-06-07 1:48PM EDT109.000.070.070.08+0.02+40.00%2045635.16%
COP230609C001100002023-06-07 3:54PM EDT110.000.050.040.06+0.02+66.67%7595339.06%
COP230609C001110002023-06-07 1:20PM EDT111.000.040.020.04+0.01+33.33%217941.41%
COP230609C001120002023-06-07 1:31PM EDT112.000.030.020.03-0.02-40.00%681,13244.53%
COP230609C001130002023-06-06 1:12PM EDT113.000.020.000.030.00-551849.61%
COP230609C001140002023-06-05 10:52AM EDT114.000.030.010.030.00-1651.56%
COP230609C001150002023-06-07 9:45AM EDT115.000.010.000.03-0.02-66.67%650753.91%
COP230609C001160002023-06-05 9:35AM EDT116.000.040.000.030.00-340357.81%
COP230609C001200002023-06-01 1:25PM EDT120.000.020.000.040.00-515377.34%
COP230609C001450002023-05-17 9:30AM EDT145.000.500.000.060.00--10174.22%
COP230609C001500002023-05-17 9:30AM EDT150.000.500.000.030.00--11176.56%
Putsfor9 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COP230609P000650002023-05-03 11:48AM EDT65.000.070.000.010.00-11212.50%
COP230609P000750002023-05-10 10:06AM EDT75.000.160.000.030.00-24171.88%
COP230609P000800002023-05-31 11:27AM EDT80.000.040.000.020.00-112134.38%
COP230609P000850002023-05-31 11:29AM EDT85.000.010.000.01-0.06-85.71%127100.00%
COP230609P000860002023-06-05 11:43AM EDT86.000.010.000.020.00-451103.13%
COP230609P000870002023-06-02 10:38AM EDT87.000.210.000.020.00-106196.88%
COP230609P000880002023-06-02 3:09PM EDT88.000.020.000.020.00-113490.63%
COP230609P000890002023-06-07 9:51AM EDT89.000.010.000.02-0.01-50.00%107785.94%
COP230609P000900002023-06-05 12:47PM EDT90.000.030.000.02+0.01+50.00%14581.25%
COP230609P000910002023-06-06 10:13AM EDT91.000.020.000.020.00-11375.00%
COP230609P000920002023-06-06 10:11AM EDT92.000.030.000.020.00-55670.31%
COP230609P000930002023-06-07 11:47AM EDT93.000.020.010.020.00-4336768.75%
COP230609P000940002023-06-07 2:39PM EDT94.000.020.010.03-0.02-50.00%310965.63%
COP230609P000950002023-06-07 9:54AM EDT95.000.020.010.03-0.03-60.00%730259.38%
COP230609P000960002023-06-07 1:45PM EDT96.000.010.010.03-0.06-85.71%5611853.91%
COP230609P000970002023-06-07 1:20PM EDT97.000.020.020.03-0.12-85.71%6715850.00%
COP230609P000980002023-06-07 3:04PM EDT98.000.040.020.03-0.16-80.00%7516345.70%
COP230609P000990002023-06-07 1:45PM EDT99.000.050.030.04-0.22-81.48%16924041.80%
COP230609P001000002023-06-07 2:48PM EDT100.000.060.050.06-0.47-88.68%5145038.48%
COP230609P001010002023-06-07 3:52PM EDT101.000.080.080.09-0.69-89.61%4850034.77%
COP230609P001020002023-06-07 3:11PM EDT102.000.160.140.17-1.10-87.30%25684233.01%
COP230609P001030002023-06-07 3:08PM EDT103.000.300.280.33-1.76-85.44%4416331.93%
COP230609P001040002023-06-07 3:51PM EDT104.000.550.550.60-2.03-78.68%1429230.86%
COP230609P001050002023-06-07 3:32PM EDT105.000.980.981.05-2.57-72.39%249930.76%
COP230609P001060002023-06-07 3:03PM EDT106.001.501.591.64-3.30-68.75%1192429.74%
COP230609P001070002023-06-05 9:54AM EDT107.003.852.292.450.00-22431.74%
COP230609P001080002023-06-06 12:29PM EDT108.006.573.153.350.00-3434.47%
COP230609P001090002023-06-07 1:25PM EDT109.004.054.054.35-6.83-62.78%162341.70%
COP230609P001100002023-05-10 9:37AM EDT110.009.804.955.450.00--055.47%
COP230609P001120002023-05-17 10:00AM EDT112.0012.966.957.400.00--065.82%
COP230609P001140002023-05-08 3:59PM EDT114.0013.759.059.450.00--060.94%
COP230609P001160002023-06-07 9:43AM EDT116.0012.3010.9511.40-4.90-28.49%1090.63%
COP230609P001200002023-05-31 9:32AM EDT120.0019.4014.8515.400.00--0113.09%