Singapore markets closed

ConocoPhillips (COP)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
115.42-0.15 (-0.13%)
As of 03:43PM EST. Market open.
In the money
Show:ListStraddle
Callsfor1 December 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COP231201C000650002023-12-01 2:57PM EST65.0050.6850.2050.75+1.78+3.64%1010456.25%
COP231201C000900002023-11-17 1:48PM EST90.0025.6025.6525.750.00-11281.25%
COP231201C001040002023-11-30 10:24AM EST104.0012.2511.6011.750.00-11136.91%
COP231201C001050002023-11-28 1:00PM EST105.0010.7010.6510.800.00-56132.81%
COP231201C001080002023-11-30 10:42AM EST108.008.107.607.800.00-1399.61%
COP231201C001090002023-11-08 1:08PM EST109.006.186.606.800.00--289.26%
COP231201C001100002023-11-30 3:43PM EST110.005.325.605.800.00-231678.91%
COP231201C001110002023-11-30 2:38PM EST111.004.954.654.80+0.80+19.28%14470.12%
COP231201C001120002023-12-01 12:32PM EST112.004.833.653.80+1.53+46.36%12943058.79%
COP231201C001130002023-12-01 2:15PM EST113.003.042.592.78+0.86+39.45%959250.39%
COP231201C001140002023-12-01 3:20PM EST114.001.631.661.80-0.19-10.44%5073738.48%
COP231201C001150002023-12-01 2:17PM EST115.001.000.660.78-0.07-6.54%1,2162,37222.66%
COP231201C001160002023-12-01 3:24PM EST116.000.040.020.03-0.32-88.89%5941,2488.20%
COP231201C001170002023-12-01 2:58PM EST117.000.010.000.01-0.20-95.24%14259114.06%
COP231201C001180002023-12-01 3:01PM EST118.000.010.000.01-0.06-85.71%1371,48421.09%
COP231201C001190002023-12-01 12:13PM EST119.000.010.000.01-0.03-75.00%9948427.34%
COP231201C001200002023-12-01 11:51AM EST120.000.010.000.01-0.02-66.67%3927133.59%
COP231201C001210002023-12-01 1:14PM EST121.000.010.000.010.00-2270239.84%
COP231201C001220002023-12-01 1:43PM EST122.000.010.000.01-0.02-66.67%1529445.31%
COP231201C001230002023-11-28 11:32AM EST123.000.050.000.010.00-115351.56%
COP231201C001240002023-11-29 2:06PM EST124.000.020.000.010.00-244653.13%
COP231201C001250002023-12-01 2:50PM EST125.000.010.000.01-0.01-50.00%547957.81%
COP231201C001260002023-11-28 2:10PM EST126.000.030.000.010.00-17962.50%
COP231201C001270002023-11-28 9:30AM EST127.000.030.000.010.00-12468.75%
COP231201C001280002023-11-27 12:14PM EST128.000.010.000.010.00-11471.88%
COP231201C001290002023-11-30 12:34PM EST129.000.010.000.010.00-4927778.13%
COP231201C001300002023-11-27 11:27AM EST130.000.010.000.010.00-253281.25%
COP231201C001310002023-11-27 10:36AM EST131.000.010.000.010.00-17487.50%
COP231201C001320002023-11-20 11:14AM EST132.000.030.000.010.00-141793.75%
COP231201C001330002023-11-24 9:49AM EST133.000.020.000.010.00-224696.88%
COP231201C001340002023-11-22 3:06PM EST134.000.020.000.010.00-5074100.00%
COP231201C001350002023-12-01 12:49PM EST135.000.010.000.01-0.03-75.00%2176106.25%
COP231201C001370002023-10-26 8:30AM EST137.000.400.000.020.00--0123.44%
COP231201C001380002023-11-20 10:18AM EST138.000.010.000.010.00-310118.75%
COP231201C001390002023-10-23 8:45AM EST139.000.590.000.000.00--2750.00%
COP231201C001400002023-11-03 8:55AM EST140.000.060.000.010.00-2197128.13%
COP231201C001450002023-11-03 8:55AM EST145.000.060.000.010.00-25150.00%
COP231201C001500002023-10-13 8:48AM EST150.000.200.000.030.00--15187.50%
COP231201C001550002023-10-30 9:37AM EST155.000.010.000.000.00--550.00%
COP231201C001600002023-10-30 9:36AM EST160.000.010.000.000.00--650.00%
Putsfor1 December 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COP231201P000800002023-10-30 8:43AM EST80.000.270.000.000.00--150.00%
COP231201P000900002023-11-16 1:24PM EST90.000.020.000.010.00-300301162.50%
COP231201P000950002023-11-24 12:20PM EST95.000.010.000.010.00-111131.25%
COP231201P001000002023-11-27 3:54PM EST100.000.010.000.010.00-69898.44%
COP231201P001010002023-11-27 1:54PM EST101.000.020.000.010.00-16493.75%
COP231201P001020002023-11-27 12:14PM EST102.000.020.000.010.00-15587.50%
COP231201P001030002023-11-29 11:44AM EST103.000.010.000.010.00-807081.25%
COP231201P001040002023-11-29 11:37AM EST104.000.020.000.010.00-126275.00%
COP231201P001050002023-11-30 3:56PM EST105.000.020.000.010.00-812468.75%
COP231201P001060002023-11-27 10:42AM EST106.000.070.000.010.00-12262.50%
COP231201P001070002023-12-01 9:56AM EST107.000.010.000.01-0.01-50.00%2627656.25%
COP231201P001080002023-11-30 1:26PM EST108.000.030.000.010.00-15019650.00%
COP231201P001090002023-12-01 12:07PM EST109.000.010.000.01-0.02-66.67%615346.88%
COP231201P001100002023-12-01 11:08AM EST110.000.010.000.01-0.02-66.67%2299440.63%
COP231201P001110002023-12-01 1:38PM EST111.000.010.000.01-0.03-75.00%51,63234.38%
COP231201P001120002023-12-01 10:12AM EST112.000.010.000.01-0.06-85.71%1790927.34%
COP231201P001130002023-12-01 3:09PM EST113.000.010.000.01-0.20-95.24%11382420.31%
COP231201P001140002023-12-01 11:14AM EST114.000.010.000.01-0.33-97.06%131,08212.89%
COP231201P001150002023-12-01 1:42PM EST115.000.030.000.02-0.48-94.12%3238915.86%
COP231201P001160002023-12-01 2:27PM EST116.000.440.290.37-0.46-51.11%1644130.00%
COP231201P001170002023-12-01 2:13PM EST117.001.051.221.37-1.19-53.13%972400.00%
COP231201P001180002023-11-29 11:51AM EST118.003.992.232.370.00-2450.00%
COP231201P001190002023-12-01 1:06PM EST119.002.393.153.35-0.43-15.25%10270.00%
COP231201P001200002023-12-01 1:18PM EST120.003.904.154.35-2.00-33.90%2150.00%
COP231201P001210002023-11-24 11:25AM EST121.005.255.205.400.00-500.00%
COP231201P001220002023-11-24 9:52AM EST122.005.776.206.350.00-120.00%
COP231201P001230002023-11-29 12:43PM EST123.008.907.207.400.00-100.00%
COP231201P001260002023-10-31 9:34AM EST126.009.4010.3010.700.00-2099.61%
COP231201P001270002023-11-28 12:42PM EST127.0011.4011.1511.350.00-700.00%
COP231201P001290002023-11-28 12:42PM EST129.0013.4013.2013.400.00-200.00%
COP231201P001300002023-10-18 9:10AM EST130.006.810.000.000.00--10.00%
COP231201P001310002023-10-19 11:04AM EST131.007.3516.0016.800.00-20208.79%
COP231201P001330002023-10-13 12:43PM EST133.009.8017.7018.450.00--2197.07%
COP231201P001550002023-11-01 1:34PM EST155.0037.7039.2039.350.00-100.00%
COP231201P001600002023-11-01 1:30PM EST160.0042.8044.2044.350.00-100.00%