Singapore markets closed

ConocoPhillips (COP)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
90.98+1.17 (+1.30%)
At close: 04:00PM EDT
91.29 +0.31 (+0.34%)
Pre-market: 06:01AM EDT
In the money
Show:ListStraddle
Callsfor8 July 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COP220708C000670002022-07-01 12:43PM EDT67.0023.150.000.000.00-110.00%
COP220708C000700002022-06-23 11:35AM EDT70.0019.950.000.000.00--00.00%
COP220708C000780002022-07-01 1:17PM EDT78.0012.050.000.000.00-110.00%
COP220708C000790002022-06-30 2:24PM EDT79.0010.950.000.000.00--30.00%
COP220708C000800002022-07-01 3:29PM EDT80.0011.000.000.000.00-10100.00%
COP220708C000820002022-06-27 12:30PM EDT82.0011.100.000.000.00--120.00%
COP220708C000830002022-07-01 11:56AM EDT83.006.520.000.000.00-500.00%
COP220708C000840002022-06-30 12:49PM EDT84.007.400.000.000.00--620.00%
COP220708C000850002022-06-29 11:08AM EDT85.008.830.000.000.00-100.00%
COP220708C000860002022-06-30 10:32AM EDT86.005.600.000.000.00--30.00%
COP220708C000870002022-07-01 1:38PM EDT87.004.450.000.000.00-2170.00%
COP220708C000880002022-07-01 2:17PM EDT88.003.650.000.000.00-16280.00%
COP220708C000890002022-07-01 2:48PM EDT89.003.200.000.000.00-22360.00%
COP220708C000900002022-07-01 12:45PM EDT90.002.350.000.000.00-492450.00%
COP220708C000910002022-07-01 3:01PM EDT91.001.900.000.000.00-371130.10%
COP220708C000920002022-07-01 3:56PM EDT92.001.700.000.000.00-1383853.13%
COP220708C000930002022-07-01 3:53PM EDT93.001.240.000.000.00-733176.25%
COP220708C000940002022-07-01 3:52PM EDT94.000.950.000.000.00-4334656.25%
COP220708C000950002022-07-01 3:59PM EDT95.000.690.000.000.00-13427012.50%
COP220708C000960002022-07-01 3:44PM EDT96.000.590.000.000.00-1416112.50%
COP220708C000970002022-07-01 3:42PM EDT97.000.400.000.000.00-579212.50%
COP220708C000980002022-07-01 3:13PM EDT98.000.250.000.000.00-136412.50%
COP220708C000990002022-07-01 12:35PM EDT99.000.180.000.000.00-528225.00%
COP220708C001000002022-07-01 3:48PM EDT100.000.150.000.000.00-57063425.00%
COP220708C001010002022-07-01 3:42PM EDT101.000.110.000.000.00-911325.00%
COP220708C001020002022-07-01 3:27PM EDT102.000.070.000.000.00-1512625.00%
COP220708C001030002022-07-01 11:46AM EDT103.000.090.000.000.00-12225.00%
COP220708C001040002022-07-01 2:14PM EDT104.000.110.000.000.00-42725.00%
COP220708C001050002022-07-01 3:37PM EDT105.000.050.000.000.00-106425.00%
COP220708C001060002022-06-29 10:22AM EDT106.000.210.000.000.00-11425.00%
COP220708C001070002022-07-01 2:24PM EDT107.000.050.000.000.00-10025.00%
COP220708C001080002022-07-01 11:08AM EDT108.000.050.000.000.00-14150.00%
COP220708C001090002022-07-01 12:33PM EDT109.000.050.000.000.00-14650.00%
COP220708C001100002022-07-01 1:55PM EDT110.000.040.000.000.00-264750.00%
COP220708C001110002022-06-28 12:26PM EDT111.000.110.000.000.00-1750.00%
COP220708C001120002022-07-01 3:37PM EDT112.000.040.000.000.00-2250.00%
COP220708C001130002022-06-14 10:29AM EDT113.006.150.000.000.00-6650.00%
COP220708C001140002022-06-21 11:05AM EDT114.000.310.000.000.00-1250.00%
COP220708C001150002022-06-17 10:44AM EDT115.000.280.000.000.00-4750.00%
COP220708C001160002022-06-15 9:32AM EDT116.002.560.000.000.00-11350.00%
COP220708C001170002022-06-22 10:56AM EDT117.000.090.000.000.00-62250.00%
COP220708C001180002022-06-21 1:13PM EDT118.000.330.000.000.00-31550.00%
COP220708C001190002022-06-16 10:40AM EDT119.000.650.000.000.00-71050.00%
COP220708C001200002022-06-27 9:42AM EDT120.000.200.000.000.00-5050.00%
COP220708C001210002022-07-01 1:56PM EDT121.000.020.000.000.00-1265450.00%
COP220708C001220002022-07-01 12:44PM EDT122.000.020.000.000.00-412350.00%
COP220708C001230002022-06-21 1:13PM EDT123.000.220.000.000.00-3050.00%
COP220708C001240002022-06-30 3:58PM EDT124.000.050.000.000.00-151850.00%
COP220708C001250002022-06-30 2:09PM EDT125.000.020.000.000.00-143050.00%
COP220708C001260002022-06-30 2:33PM EDT126.000.020.000.000.00-12550.00%
COP220708C001270002022-06-30 2:09PM EDT127.000.020.000.000.00-1050.00%
COP220708C001290002022-06-24 11:01AM EDT129.000.110.000.000.00-1050.00%
COP220708C001300002022-06-29 10:57AM EDT130.000.020.000.000.00-198450.00%
COP220708C001340002022-06-29 10:47AM EDT134.000.020.000.000.00-111150.00%
COP220708C001350002022-06-08 9:46AM EDT135.001.170.000.000.00-101550.00%
COP220708C001400002022-06-08 11:52AM EDT140.000.710.000.000.00-12150.00%
COP220708C001450002022-06-29 10:55AM EDT145.000.010.000.000.00-112050.00%
COP220708C001500002022-06-27 11:12AM EDT150.000.010.000.000.00--450.00%
Putsfor8 July 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COP220708P000550002022-06-30 3:43PM EDT55.000.010.000.000.00-101,11550.00%
COP220708P000600002022-06-21 12:06PM EDT60.000.060.000.000.00--050.00%
COP220708P000650002022-07-01 9:42AM EDT65.000.010.000.000.00-8613150.00%
COP220708P000700002022-06-24 2:44PM EDT70.000.130.000.000.00-1450.00%
COP220708P000740002022-07-01 3:36PM EDT74.000.010.000.000.00-1650.00%
COP220708P000750002022-06-24 1:31PM EDT75.000.320.000.000.00-22150.00%
COP220708P000760002022-06-30 10:47AM EDT76.000.130.000.000.00--850.00%
COP220708P000770002022-07-01 2:39PM EDT77.000.040.000.000.00-802150.00%
COP220708P000780002022-07-01 2:40PM EDT78.000.080.000.000.00-8013525.00%
COP220708P000790002022-06-30 2:06PM EDT79.000.200.000.000.00--325.00%
COP220708P000800002022-07-01 3:57PM EDT80.000.090.000.000.00-207025.00%
COP220708P000820002022-07-01 2:10PM EDT82.000.250.000.000.00-5725.00%
COP220708P000830002022-07-01 1:47PM EDT83.000.330.000.000.00-222325.00%
COP220708P000840002022-07-01 2:12PM EDT84.000.500.000.000.00-10413325.00%
COP220708P000850002022-07-01 3:03PM EDT85.000.520.000.000.00-95412.50%
COP220708P000860002022-07-01 3:00PM EDT86.000.690.000.000.00-7012.50%
COP220708P000870002022-07-01 2:32PM EDT87.000.870.000.000.00-162412.50%
COP220708P000880002022-07-01 2:56PM EDT88.001.250.000.000.00-10326.25%
COP220708P000890002022-07-01 3:49PM EDT89.001.300.000.000.00-36806.25%
COP220708P000900002022-07-01 3:55PM EDT90.001.740.000.000.00-833093.13%
COP220708P000910002022-07-01 3:49PM EDT91.002.050.000.000.00-752350.00%
COP220708P000920002022-07-01 3:45PM EDT92.002.500.000.000.00-422150.00%
COP220708P000930002022-07-01 3:38PM EDT93.003.250.000.000.00-4350.00%
COP220708P000940002022-07-01 3:41PM EDT94.003.800.000.000.00-1262770.00%
COP220708P000950002022-07-01 2:32PM EDT95.004.900.000.000.00-9430.00%
COP220708P000960002022-07-01 11:15AM EDT96.007.280.000.000.00-4520.00%
COP220708P000970002022-07-01 12:07PM EDT97.007.850.000.000.00-1380.00%
COP220708P000980002022-06-30 12:00PM EDT98.007.620.000.000.00-331210.00%
COP220708P000990002022-06-29 12:03PM EDT99.006.950.000.000.00-19250.00%
COP220708P001000002022-07-01 9:38AM EDT100.008.500.000.000.00-1490.00%
COP220708P001010002022-06-30 12:37PM EDT101.0010.000.000.000.00-1340.00%
COP220708P001020002022-06-29 2:30PM EDT102.009.520.000.000.00-5120.00%
COP220708P001030002022-07-01 3:25PM EDT103.0012.130.000.000.00-50390.00%
COP220708P001040002022-06-15 12:48PM EDT104.002.570.000.000.00-1140.00%
COP220708P001050002022-06-28 1:30PM EDT105.0010.810.000.000.00-780.00%
COP220708P001060002022-06-23 2:29PM EDT106.0018.600.000.000.00-540.00%
COP220708P001070002022-06-28 10:03AM EDT107.0011.420.000.000.00-21470.00%
COP220708P001080002022-07-01 3:37PM EDT108.0017.020.000.000.00-52370.00%
COP220708P001090002022-07-01 3:21PM EDT109.0018.180.000.000.00-2120.00%
COP220708P001100002022-06-30 1:53PM EDT110.0019.500.000.000.00-1240.00%
COP220708P001110002022-06-15 3:28PM EDT111.005.950.000.000.00-24270.00%
COP220708P001120002022-06-22 2:55PM EDT112.0019.100.000.000.00-5150.00%
COP220708P001130002022-06-27 11:58AM EDT113.0020.550.000.000.00-200.00%
COP220708P001140002022-06-28 3:38PM EDT114.0019.000.000.000.00-2320.00%
COP220708P001150002022-06-27 10:29AM EDT115.0022.250.000.000.00-240.00%
COP220708P001160002022-06-22 10:44AM EDT116.0022.250.000.000.00-100.00%
COP220708P001170002022-06-13 11:21AM EDT117.009.900.000.000.00-3020.00%
COP220708P001180002022-06-08 9:53AM EDT118.003.800.000.000.00--00.00%
COP220708P001190002022-06-28 9:50AM EDT119.0023.000.000.000.00-120.00%
COP220708P001200002022-06-22 10:23AM EDT120.0027.020.000.000.00-100.00%
COP220708P001210002022-06-16 9:54AM EDT121.0017.700.000.000.00-10000.00%
COP220708P001220002022-06-16 9:54AM EDT122.0018.700.000.000.00-10000.00%
COP220708P001230002022-06-09 3:41PM EDT123.007.400.000.000.00-110.00%
COP220708P001240002022-06-10 10:58AM EDT124.009.840.000.000.00--00.00%
COP220708P001250002022-06-22 2:06PM EDT125.0031.550.000.000.00-200.00%
COP220708P001270002022-06-14 10:42AM EDT127.0014.950.000.000.00--00.00%