Singapore markets closed

ConocoPhillips (COP)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
82.72-2.91 (-3.40%)
At close: 04:00PM EST
82.70 -0.02 (-0.02%)
After hours: 07:56PM EST
In the money
Show:ListStraddle
Callsfor28 January 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COP220128C000580002022-01-18 12:01AM EST58.0022.8523.2526.250.00--2116.41%
COP220128C000590002022-01-18 12:01AM EST59.0021.8522.0025.500.00--1110.94%
COP220128C000650002022-01-19 12:43PM EST65.0022.2216.3018.550.00-10157.03%
COP220128C000670002021-12-20 9:42AM EST67.003.0019.3020.200.00--1262.89%
COP220128C000680002022-01-11 10:00AM EST68.0013.2014.1016.600.00-17124.32%
COP220128C000690002021-12-22 10:52AM EST69.004.0012.8515.700.00--2113.28%
COP220128C000700002022-01-07 1:23PM EST70.0011.0412.1014.450.00-611106.45%
COP220128C000710002022-01-03 10:10AM EST71.003.9511.0513.500.00-12199.71%
COP220128C000720002022-01-07 10:50AM EST72.008.3010.1012.500.00-141594.24%
COP220128C000730002022-01-21 3:44PM EST73.0010.079.3511.05-3.33-24.85%99182.62%
COP220128C000740002022-01-21 9:39AM EST74.0010.248.4010.45-1.61-13.59%1786.04%
COP220128C000750002022-01-20 2:33PM EST75.007.507.659.40-4.84-39.22%21,87482.81%
COP220128C000760002022-01-21 2:17PM EST76.007.676.707.45-1.08-12.34%625857.13%
COP220128C000770002022-01-20 9:44AM EST77.009.504.957.150.00-68387.89%
COP220128C000780002022-01-21 12:49PM EST78.005.905.106.35-2.65-30.99%12066.80%
COP220128C000790002022-01-21 10:42AM EST79.004.953.504.75-4.10-45.30%1514959.38%
COP220128C000800002022-01-21 3:29PM EST80.003.403.203.800.00-3213552.25%
COP220128C000810002022-01-21 2:26PM EST81.003.402.144.60-3.05-47.29%314557.67%
COP220128C000820002022-01-21 3:47PM EST82.002.462.182.64-2.19-47.10%14133853.71%
COP220128C000830002022-01-21 3:24PM EST83.001.831.532.00-2.13-53.79%8575650.44%
COP220128C000840002022-01-21 3:53PM EST84.001.421.251.54-2.43-63.12%786249.71%
COP220128C000850002022-01-21 3:50PM EST85.001.020.961.27-2.56-71.51%8611,22051.90%
COP220128C000860002022-01-21 2:37PM EST86.000.850.640.92-2.02-70.38%494550.49%
COP220128C000870002022-01-21 3:11PM EST87.000.520.340.59-1.53-74.63%349347.46%
COP220128C000880002022-01-21 3:16PM EST88.000.380.220.43-0.55-59.14%6531847.90%
COP220128C000890002022-01-21 3:16PM EST89.000.220.220.30-0.65-74.71%8110847.85%
COP220128C000900002022-01-21 3:34PM EST90.000.160.150.23-0.68-80.95%12011149.22%
COP220128C000910002022-01-21 3:31PM EST91.000.100.100.15-0.38-79.17%171748.83%
COP220128C000920002022-01-21 12:34PM EST92.000.150.040.20-0.35-70.00%3413650.59%
COP220128C000930002022-01-21 1:17PM EST93.000.090.040.16-0.14-60.87%8521752.73%
COP220128C000940002022-01-21 10:36AM EST94.000.090.010.20-0.19-67.86%162557.03%
COP220128C000950002022-01-21 9:56AM EST95.000.080.010.21-0.09-52.94%103461.33%
COP220128C000960002022-01-20 3:39PM EST96.000.110.140.000.00--060.16%
Putsfor28 January 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COP220128P000550002021-12-13 9:59AM EST55.000.300.000.080.00-33136.72%
COP220128P000580002021-12-20 3:48PM EST58.000.650.000.010.00--996.88%
COP220128P000600002021-12-23 2:47PM EST60.000.340.000.010.00-26187.50%
COP220128P000610002021-12-28 9:30AM EST61.000.310.000.030.00-3393.75%
COP220128P000620002021-12-29 3:36PM EST62.000.270.000.010.00-59678.13%
COP220128P000630002022-01-12 9:52AM EST63.000.050.000.030.00-15884.38%
COP220128P000640002022-01-21 12:00PM EST64.000.010.000.03-0.21-95.45%2255079.69%
COP220128P000650002022-01-19 11:23AM EST65.000.040.000.040.00-1114278.13%
COP220128P000660002022-01-20 11:45AM EST66.000.040.010.120.00-14186.72%
COP220128P000670002022-01-12 12:07PM EST67.000.080.010.200.00-111188.67%
COP220128P000680002022-01-18 10:22AM EST68.000.060.020.110.00-3010676.95%
COP220128P000690002022-01-21 2:49PM EST69.000.050.020.20-0.11-68.75%19378.71%
COP220128P000700002022-01-21 3:59PM EST70.000.080.040.12+0.02+33.33%10112669.53%
COP220128P000710002022-01-20 11:45AM EST71.000.200.050.150.00-16967.19%
COP220128P000720002022-01-21 12:34PM EST72.000.100.090.14+0.01+11.11%4013363.67%
COP220128P000730002022-01-21 1:46PM EST73.000.120.070.30+0.03+33.33%143864.65%
COP220128P000740002022-01-21 11:28AM EST74.000.130.140.30+0.02+18.18%110861.52%
COP220128P000750002022-01-21 3:41PM EST75.000.250.180.33+0.03+13.64%113157.91%
COP220128P000760002022-01-21 3:23PM EST76.000.310.270.34+0.15+93.75%62354.59%
COP220128P000770002022-01-21 3:37PM EST77.000.420.300.50+0.29+223.08%252452.73%
COP220128P000780002022-01-21 3:26PM EST78.000.560.370.55+0.42+300.00%55351.76%
COP220128P000790002022-01-21 10:49AM EST79.000.730.490.87+0.57+356.25%185354.64%
COP220128P000800002022-01-21 3:37PM EST80.000.990.811.06+0.62+167.57%73351.71%
COP220128P000810002022-01-21 3:52PM EST81.001.261.021.34+0.81+180.00%4815149.90%
COP220128P000820002022-01-21 3:41PM EST82.001.621.371.70+1.22+305.00%20446948.44%
COP220128P000830002022-01-21 3:44PM EST83.001.921.812.22+1.09+131.33%407949.02%
COP220128P000840002022-01-21 3:44PM EST84.002.572.352.83+1.77+221.25%16750149.95%
COP220128P000850002022-01-21 3:11PM EST85.003.312.983.60+1.68+103.07%17422153.17%
COP220128P000860002022-01-21 1:49PM EST86.004.253.354.70+2.86+205.76%104163.87%
COP220128P000870002022-01-21 1:03PM EST87.004.173.705.95+1.53+57.95%425878.13%
COP220128P000880002022-01-21 2:17PM EST88.005.045.057.00+2.15+74.39%14258.79%
COP220128P000890002022-01-18 10:58AM EST89.003.154.956.050.00--00.00%
COP220128P000900002022-01-21 10:07AM EST90.007.045.858.70+3.79+116.62%6792.14%
COP220128P000910002022-01-21 9:31AM EST91.006.607.707.85+2.47+59.81%-00.00%