Singapore markets close in 6 hours 20 minutes

ConocoPhillips (COP)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
115.62+5.65 (+5.14%)
At close: 04:00PM EDT
115.63 +0.01 (+0.01%)
After hours: 07:57PM EDT
In the money
Show:ListStraddle
Callsfor7 October 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COP221007C000750002022-09-23 10:27AM EDT75.0027.8040.2541.050.00-40189.06%
COP221007C000840002022-09-29 3:59PM EDT84.0019.8031.3532.100.00--1169.92%
COP221007C000850002022-09-23 11:30AM EDT85.0017.1830.3031.000.00-10139.06%
COP221007C000900002022-10-03 2:02PM EDT90.0019.4625.4026.100.00-119142.19%
COP221007C000940002022-10-03 9:38AM EDT94.0014.2021.3522.000.00-1013105.86%
COP221007C000950002022-09-27 1:02PM EDT95.005.1020.4021.000.00-128107.03%
COP221007C000960002022-09-30 10:26AM EDT96.007.3019.4520.000.00-1013106.64%
COP221007C000970002022-10-04 3:50PM EDT97.0018.5718.3519.00+10.79+138.69%23191.80%
COP221007C000980002022-10-03 12:20PM EDT98.0011.2817.3518.050.00-4792.19%
COP221007C000990002022-09-30 10:32AM EDT99.005.0016.4017.050.00-1691.41%
COP221007C001000002022-10-03 3:55PM EDT100.0014.7015.4016.00+4.42+43.00%37282.42%
COP221007C001010002022-10-04 11:36AM EDT101.0013.5514.5515.05+9.91+272.25%112590.04%
COP221007C001020002022-10-03 3:45PM EDT102.008.5013.4514.000.00-247576.37%
COP221007C001030002022-10-04 11:52AM EDT103.0011.8812.4013.00+4.43+59.46%622567.97%
COP221007C001040002022-10-04 3:50PM EDT104.0011.7011.5512.05+4.97+73.85%827874.02%
COP221007C001050002022-10-04 1:05PM EDT105.009.9910.5511.05+4.24+73.74%4237268.65%
COP221007C001060002022-10-04 3:49PM EDT106.009.689.5510.15+4.38+82.64%915366.99%
COP221007C001070002022-10-04 3:03PM EDT107.008.508.709.20+3.97+87.64%2422467.38%
COP221007C001080002022-10-04 3:47PM EDT108.007.907.708.20+4.09+107.35%3920861.33%
COP221007C001090002022-10-04 3:55PM EDT109.007.156.757.35+4.05+130.65%1411459.86%
COP221007C001100002022-10-04 3:30PM EDT110.005.465.906.40+3.07+128.45%9962357.42%
COP221007C001110002022-10-04 2:22PM EDT111.004.685.105.55+2.79+147.62%4217556.59%
COP221007C001120002022-10-04 11:55AM EDT112.003.954.404.75+2.45+163.33%2525656.64%
COP221007C001130002022-10-04 3:44PM EDT113.003.733.603.95+2.44+189.15%14018553.81%
COP221007C001140002022-10-04 3:57PM EDT114.003.053.003.25+2.08+214.43%1,0161,74953.52%
COP221007C001150002022-10-04 3:57PM EDT115.002.452.432.61+1.82+288.89%20742452.64%
COP221007C001160002022-10-04 3:47PM EDT116.001.981.842.11+1.41+247.37%6426251.56%
COP221007C001170002022-10-04 3:59PM EDT117.001.541.421.67+1.14+285.00%68324551.47%
COP221007C001180002022-10-04 3:59PM EDT118.001.181.051.29+0.96+436.36%31721450.98%
COP221007C001190002022-10-04 3:06PM EDT119.000.780.760.96+0.57+271.43%23257250.39%
COP221007C001200002022-10-04 2:55PM EDT120.000.560.570.70+0.40+250.00%56321150.49%
COP221007C001210002022-10-04 3:40PM EDT121.000.450.410.52+0.04+9.76%117650.78%
COP221007C001220002022-10-04 3:40PM EDT122.000.310.270.35+0.21+210.00%59851.76%
COP221007C001230002022-10-04 3:28PM EDT123.000.150.160.31-0.01-6.25%46251.17%
COP221007C001250002022-10-03 11:45AM EDT125.000.050.040.200.00-21752.34%
COP221007C001260002022-09-22 12:48PM EDT126.000.320.000.170.00-3752.93%
COP221007C001270002022-10-04 11:25AM EDT127.000.060.000.15-0.49-89.09%1255.66%
COP221007C001280002022-09-19 11:00AM EDT128.000.450.000.160.00--160.16%
COP221007C001290002022-09-21 9:56AM EDT129.000.360.000.130.00--361.72%
COP221007C001300002022-10-04 11:36AM EDT130.000.050.000.09-0.15-75.00%1002361.72%
COP221007C001350002022-09-23 9:30AM EDT135.000.060.000.110.00-52980.47%
COP221007C001400002022-09-30 2:18PM EDT140.000.010.000.110.00-10796.09%
Putsfor7 October 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COP221007P000600002022-09-22 9:49AM EDT60.000.010.000.010.00-150359237.50%
COP221007P000650002022-09-02 2:17PM EDT65.000.030.000.220.00-3417289.06%
COP221007P000700002022-10-03 9:30AM EDT70.000.010.000.010.00-58181.25%
COP221007P000750002022-09-28 10:32AM EDT75.000.080.000.120.00-11206.25%
COP221007P000800002022-10-04 11:26AM EDT80.000.040.000.12+0.03+300.00%181178.13%
COP221007P000850002022-10-04 11:26AM EDT85.000.010.000.070.00-36388141.41%
COP221007P000860002022-09-29 2:04PM EDT86.000.120.000.130.00--1148.44%
COP221007P000870002022-09-30 3:04PM EDT87.000.080.000.130.00-4041142.97%
COP221007P000880002022-10-03 11:11AM EDT88.000.110.000.130.00-19138.28%
COP221007P000890002022-09-28 11:47AM EDT89.000.390.000.130.00--8132.81%
COP221007P000900002022-10-04 3:43PM EDT90.000.040.000.050.00-697113.28%
COP221007P000910002022-09-28 1:46PM EDT91.000.540.000.130.00--2123.05%
COP221007P000920002022-09-30 9:57AM EDT92.000.350.000.140.00-228119.53%
COP221007P000930002022-09-30 2:32PM EDT93.000.260.020.100.00-1532111.72%
COP221007P000940002022-10-03 11:53AM EDT94.000.060.010.050.00-193297.66%
COP221007P000950002022-10-04 10:43AM EDT95.000.030.020.13-0.02-40.00%1454105.86%
COP221007P000960002022-10-04 3:22PM EDT96.000.070.000.10-0.05-41.67%173995.31%
COP221007P000970002022-10-03 3:57PM EDT97.000.090.010.140.00-66196.09%
COP221007P000980002022-10-03 12:12PM EDT98.000.160.000.130.00-478989.06%
COP221007P000990002022-10-03 3:57PM EDT99.000.150.000.140.00-269485.55%
COP221007P001000002022-10-04 11:04AM EDT100.000.100.010.10-0.10-50.00%113477.73%
COP221007P001010002022-10-04 12:47PM EDT101.000.070.020.17-0.21-75.00%5011980.08%
COP221007P001020002022-10-04 12:37PM EDT102.000.130.010.15-0.18-58.06%108272.85%
COP221007P001030002022-10-04 2:44PM EDT103.000.100.050.16-0.35-77.78%811971.48%
COP221007P001040002022-10-04 3:40PM EDT104.000.150.030.19-0.36-70.59%309166.99%
COP221007P001050002022-10-04 3:16PM EDT105.000.140.100.19-0.63-81.82%2412965.63%
COP221007P001060002022-10-04 3:37PM EDT106.000.180.130.24-0.67-78.82%9719163.67%
COP221007P001070002022-10-04 3:15PM EDT107.000.230.190.28-0.88-79.28%5337961.72%
COP221007P001080002022-10-04 3:59PM EDT108.000.290.250.35-1.25-81.17%6643959.77%
COP221007P001090002022-10-04 3:37PM EDT109.000.420.330.44-1.51-78.24%5830257.81%
COP221007P001100002022-10-04 3:44PM EDT110.000.540.430.57-1.69-75.78%23327256.25%
COP221007P001110002022-10-04 2:39PM EDT111.000.810.590.74-3.64-81.80%926655.27%
COP221007P001120002022-10-04 3:54PM EDT112.000.840.770.94-2.31-73.33%17010253.66%
COP221007P001130002022-10-04 3:59PM EDT113.001.141.001.22-2.44-68.16%1166652.59%
COP221007P001140002022-10-04 3:43PM EDT114.001.481.351.51-2.75-65.01%1815851.61%
COP221007P001150002022-10-04 3:57PM EDT115.001.851.731.92-3.10-62.63%8737250.83%
COP221007P001160002022-10-03 11:44AM EDT116.002.342.162.43-4.88-67.59%120650.15%
COP221007P001170002022-10-04 3:13PM EDT117.003.292.703.00-3.48-51.40%3053.32%
COP221007P001190002022-10-03 3:34PM EDT119.008.583.954.350.00-2353.52%
COP221007P001200002022-10-04 3:13PM EDT120.005.504.755.20-4.10-42.71%1556.35%
COP221007P001210002022-09-30 11:43AM EDT121.0016.905.406.050.00-5058.15%
COP221007P001300002022-10-04 9:58AM EDT130.0017.4814.0514.60-3.92-18.32%4681.74%
COP221007P001400002022-09-06 10:18AM EDT140.0032.2524.0524.750.00-1084.38%