Singapore markets close in 6 hours 49 minutes

ConocoPhillips (COP)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
91.46-3.76 (-3.95%)
At close: 04:00PM EDT
91.30 -0.16 (-0.17%)
After hours: 07:58PM EDT
In the money
Show:ListStraddle
Callsfor1 July 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COP220701C000550002022-06-27 10:28AM EDT55.0037.6036.1536.850.00--9285.94%
COP220701C000780002022-06-23 3:02PM EDT78.009.6513.2013.700.00--1140.63%
COP220701C000790002022-06-23 11:37AM EDT79.0010.9012.2512.650.00--2125.00%
COP220701C000800002022-06-24 3:01PM EDT80.0011.1311.2011.700.00-107122.46%
COP220701C000810002022-06-23 2:39PM EDT81.007.4510.3010.800.00--2392.58%
COP220701C000820002022-06-24 2:00PM EDT82.008.809.209.700.00-1464104.49%
COP220701C000830002022-06-24 2:04PM EDT83.007.808.258.750.00-118266.80%
COP220701C000840002022-06-27 10:33AM EDT84.009.257.307.75-0.30-3.14%18364.84%
COP220701C000850002022-06-28 2:37PM EDT85.009.966.406.95+1.06+11.91%12875.20%
COP220701C000860002022-06-28 9:49AM EDT86.009.845.505.850.00-310166.02%
COP220701C000870002022-06-27 11:36AM EDT87.006.884.655.050.00-269368.65%
COP220701C000880002022-06-28 10:35AM EDT88.007.703.854.100.00-310564.84%
COP220701C000890002022-06-28 9:30AM EDT89.005.803.053.350.00-15963.57%
COP220701C000900002022-06-29 3:54PM EDT90.002.512.412.61-3.84-60.47%1715362.70%
COP220701C000910002022-06-29 3:39PM EDT91.002.051.821.98-2.45-54.44%916461.62%
COP220701C000920002022-06-29 3:58PM EDT92.001.401.321.50-1.80-56.25%4132461.52%
COP220701C000930002022-06-29 3:37PM EDT93.001.080.931.07-1.97-64.59%13036560.84%
COP220701C000940002022-06-29 3:36PM EDT94.000.760.630.73-1.90-71.43%4528260.16%
COP220701C000950002022-06-29 3:59PM EDT95.000.430.430.49-1.59-78.71%16921460.45%
COP220701C000960002022-06-29 3:59PM EDT96.000.290.290.32-1.21-80.67%11724260.94%
COP220701C000970002022-06-29 3:59PM EDT97.000.190.190.22-0.80-80.81%17329662.01%
COP220701C000980002022-06-29 2:35PM EDT98.000.210.070.15-0.54-72.00%4926560.16%
COP220701C000990002022-06-29 2:30PM EDT99.000.150.030.16-0.18-54.55%1925064.84%
COP220701C001000002022-06-29 3:01PM EDT100.000.090.050.15-0.21-70.00%10087572.27%
COP220701C001010002022-06-29 3:47PM EDT101.000.050.020.12-0.12-70.59%28173.44%
COP220701C001020002022-06-29 10:34AM EDT102.000.080.030.08-0.07-46.67%3112676.17%
COP220701C001030002022-06-29 2:06PM EDT103.000.050.020.05-0.09-64.29%45676.56%
COP220701C001040002022-06-28 10:43AM EDT104.000.080.020.070.00-117084.38%
COP220701C001050002022-06-29 2:07PM EDT105.000.040.020.04-0.01-20.00%59784.38%
COP220701C001060002022-06-17 9:35AM EDT106.001.900.020.040.00-13789.84%
COP220701C001070002022-06-29 3:56PM EDT107.000.020.020.030.00-81,02092.19%
COP220701C001080002022-06-27 1:12PM EDT108.000.030.010.030.00-67593.75%
COP220701C001090002022-06-29 12:45PM EDT109.000.010.000.03-0.02-66.67%17295.31%
COP220701C001100002022-06-29 2:53PM EDT110.000.020.000.04+0.01+100.00%7150103.13%
COP220701C001110002022-06-27 1:38PM EDT111.000.020.000.040.00-3438107.81%
COP220701C001120002022-06-23 2:41PM EDT112.000.060.000.030.00-5069107.81%
COP220701C001130002022-06-24 2:23PM EDT113.000.060.000.030.00-138112.50%
COP220701C001140002022-06-21 12:13PM EDT114.000.020.000.03-0.13-86.67%145117.19%
COP220701C001150002022-06-29 2:53PM EDT115.000.010.000.01-0.02-66.67%168106.25%
COP220701C001160002022-06-27 10:08AM EDT116.000.110.000.030.00-137125.00%
COP220701C001170002022-06-24 2:31PM EDT117.000.020.000.010.00-72143115.63%
COP220701C001180002022-06-24 10:39AM EDT118.000.050.000.030.00-133132.81%
COP220701C001190002022-06-17 11:10AM EDT119.000.220.000.030.00-420135.94%
COP220701C001200002022-06-29 12:57PM EDT120.000.010.000.03-0.01-50.00%5193140.63%
COP220701C001210002022-06-29 9:56AM EDT121.000.010.000.010.00-156131.25%
COP220701C001220002022-06-24 3:47PM EDT122.000.040.000.030.00-1278146.88%
COP220701C001230002022-06-24 1:58PM EDT123.000.060.000.030.00-415151.56%
COP220701C001240002022-06-27 1:09PM EDT124.000.040.000.030.00-118154.69%
COP220701C001250002022-06-23 12:08PM EDT125.000.020.000.030.00-1065159.38%
COP220701C001260002022-06-28 11:09AM EDT126.000.020.000.030.00-927162.50%
COP220701C001270002022-06-28 12:10PM EDT127.000.010.000.030.00-198165.63%
COP220701C001280002022-06-24 11:35AM EDT128.000.020.000.030.00-3532168.75%
COP220701C001290002022-06-27 1:09PM EDT129.000.030.000.030.00-1194171.88%
COP220701C001300002022-06-29 10:55AM EDT130.000.010.000.010.00-14168156.25%
COP220701C001310002022-06-24 10:52AM EDT131.000.030.000.010.00-1130162.50%
COP220701C001320002022-06-29 10:56AM EDT132.000.010.000.010.00-5100162.50%
COP220701C001330002022-06-28 11:51AM EDT133.000.010.000.010.00-152168.75%
COP220701C001340002022-06-24 11:31AM EDT134.000.020.000.030.00-3659189.06%
COP220701C001350002022-06-24 11:31AM EDT135.000.020.000.010.00-100161175.00%
COP220701C001400002022-06-08 1:07PM EDT140.000.500.000.010.00--21187.50%
COP220701C001450002022-06-21 11:21AM EDT145.000.040.000.010.00--5200.00%
COP220701C001500002022-06-21 11:32AM EDT150.000.030.000.010.00--10212.50%
Putsfor1 July 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COP220701P000650002022-06-21 10:21AM EDT65.000.050.000.010.00--5156.25%
COP220701P000700002022-06-24 9:30AM EDT70.000.110.000.080.00-119160.94%
COP220701P000710002022-06-23 3:39PM EDT71.000.180.000.080.00--22153.13%
COP220701P000720002022-06-28 3:42PM EDT72.000.010.000.090.00-11147.66%
COP220701P000730002022-06-27 11:05AM EDT73.000.010.000.090.00-1014140.63%
COP220701P000740002022-06-22 1:54PM EDT74.000.100.000.090.00--9132.81%
COP220701P000750002022-06-28 12:43PM EDT75.000.010.000.120.00-240131.25%
COP220701P000760002022-06-27 9:42AM EDT76.000.100.000.130.00--2125.00%
COP220701P000770002022-06-28 12:55PM EDT77.000.010.000.080.00-2066109.38%
COP220701P000780002022-06-28 9:30AM EDT78.000.010.000.080.00-110101.56%
COP220701P000790002022-06-27 10:50AM EDT79.000.060.000.160.00-226105.86%
COP220701P000800002022-06-28 9:51AM EDT80.000.020.000.070.00-411985.94%
COP220701P000810002022-06-28 9:51AM EDT81.000.020.000.110.00-1685.16%
COP220701P000820002022-06-27 3:38PM EDT82.000.080.010.110.00-25078.91%
COP220701P000830002022-06-29 3:57PM EDT83.000.050.050.06+0.03+150.00%149970.31%
COP220701P000840002022-06-28 11:21AM EDT84.000.030.030.160.00-12369.92%
COP220701P000850002022-06-29 3:58PM EDT85.000.150.140.18+0.12+400.00%26112569.73%
COP220701P000860002022-06-29 3:57PM EDT86.000.220.220.25+0.17+340.00%1711767.68%
COP220701P000870002022-06-29 3:56PM EDT87.000.300.320.38+0.19+172.73%1214066.21%
COP220701P000880002022-06-29 3:57PM EDT88.000.510.470.55+0.33+183.33%8715064.65%
COP220701P000890002022-06-29 3:48PM EDT89.000.700.680.79+0.42+150.00%11227063.38%
COP220701P000900002022-06-29 3:57PM EDT90.001.040.981.11+0.66+173.68%20815162.50%
COP220701P000910002022-06-29 3:45PM EDT91.001.351.361.50+0.85+170.00%2881,08461.23%
COP220701P000920002022-06-29 3:58PM EDT92.001.901.832.04+1.16+156.76%16820460.94%
COP220701P000930002022-06-29 3:49PM EDT93.002.502.422.64+1.42+131.48%8718460.45%
COP220701P000940002022-06-29 3:29PM EDT94.002.473.103.30+1.00+68.03%10811859.28%
COP220701P000950002022-06-29 3:27PM EDT95.003.113.754.15+1.31+72.78%6412157.81%
COP220701P000960002022-06-29 3:19PM EDT96.003.934.555.00+1.08+37.89%7411356.25%
COP220701P000970002022-06-29 1:13PM EDT97.004.605.605.85+1.78+63.12%2723260.35%
COP220701P000980002022-06-29 11:29AM EDT98.006.106.556.90+2.06+50.99%121267.97%
COP220701P000990002022-06-29 11:03AM EDT99.006.007.357.80+0.85+16.50%509754.30%
COP220701P001000002022-06-29 2:31PM EDT100.007.458.458.90+1.80+31.86%2623676.76%
COP220701P001010002022-06-29 2:30PM EDT101.008.399.309.75+1.84+28.09%524491.80%
COP220701P001020002022-06-29 2:30PM EDT102.009.3110.3510.80+1.71+22.50%33271.09%
COP220701P001030002022-06-24 3:08PM EDT103.0012.4011.4011.750.00-3111476.56%
COP220701P001040002022-06-28 12:29PM EDT104.008.7012.4012.800.00-548288.28%
COP220701P001050002022-06-29 1:12PM EDT105.0012.2513.3513.70+0.80+6.99%1367111.72%
COP220701P001060002022-06-28 10:31AM EDT106.0010.2514.4014.750.00-73991.41%
COP220701P001070002022-06-29 9:41AM EDT107.0010.9015.2015.80-0.38-3.37%1154136.72%
COP220701P001080002022-06-27 10:23AM EDT108.0015.3516.4016.850.00-1023115.63%
COP220701P001090002022-06-29 12:39PM EDT109.0016.3517.4017.90+2.68+19.60%78126.56%
COP220701P001100002022-06-28 2:18PM EDT110.0016.1018.2018.850.00-735160.74%
COP220701P001110002022-06-24 3:16PM EDT111.0020.0019.3519.850.00-6719124.61%
COP220701P001120002022-06-24 12:41PM EDT112.0021.6020.4020.900.00-141142.19%
COP220701P001130002022-06-24 2:24PM EDT113.0022.7321.3521.850.00-30134.38%
COP220701P001140002022-06-24 3:14PM EDT114.0023.1022.2022.800.00-120177.73%
COP220701P001150002022-06-24 11:26AM EDT115.0023.7523.3523.750.00-110115.63%
COP220701P001160002022-06-27 10:37AM EDT116.0022.8524.3024.850.00-100137.50%
COP220701P001170002022-06-24 11:21AM EDT117.0025.8525.2525.900.00-20142.19%
COP220701P001180002022-06-23 9:49AM EDT118.0025.3226.1027.000.00-210128.13%
COP220701P001190002022-06-15 11:30AM EDT119.0010.6027.1027.800.00-30204.30%
COP220701P001200002022-06-27 11:34AM EDT120.0026.6028.2029.000.00-20165.63%
COP220701P001210002022-06-23 12:45PM EDT121.0033.3529.3529.900.00-63178.13%
COP220701P001220002022-06-23 12:01PM EDT122.0033.9030.3030.900.00-50174.22%
COP220701P001230002022-06-16 10:43AM EDT123.0019.4831.1031.900.00-20238.48%
COP220701P001250002022-06-23 1:08PM EDT125.0037.7933.2533.850.00-50153.13%
COP220701P001310002022-06-10 12:14PM EDT131.0016.0539.3539.900.00--0219.92%