Singapore markets open in 7 hours 14 minutes

ConocoPhillips (COP)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
106.49+4.04 (+3.94%)
As of 01:46PM EDT. Market open.
In the money
Show:ListStraddle
Calls
20 May 2022
Puts
Last priceChange% changeVolumeOpen interestStrikeLast priceChange% changeVolumeOpen interest
71.100.00--030.000.040.00-2092
68.550.00-1035.000.100.00-19
66.50+3.75+5.98%131040.000.010.00-7265
57.760.00-10045.000.100.00-132
53.000.00-3150.000.030.00-40108
50.660.00-1052.500.050.00-40731
47.940.00-3055.000.010.00-150296
43.260.00-80057.500.050.00-51,796
39.270.00-1060.000.010.00-71,391
37.500.00-35062.500.01-0.07-87.50%751,108
37.750.00-803065.000.020.00-12845
35.900.00-180067.500.010.00-6711,643
32.700.00-4,8021,53770.000.020.00-151,101
31.320.00-43072.500.04-0.41-91.11%23,420
28.400.00-180275.000.040.00-6773
27.89+2.59+10.24%111677.500.100.00-37539
25.07+2.42+10.68%1717380.000.02-0.01-33.33%121,169
21.900.00-125081.000.180.00-10207
13.900.00-5082.000.350.00-2533
20.100.00-5,2822582.500.05+0.01+25.00%1663
11.950.00-6083.001.030.00-1016
10.550.00--084.001.270.00-1824
21.00+3.40+19.32%331885.000.03-0.03-50.00%112,059
-----86.000.480.00-1141
18.15+8.10+80.60%5087.000.020.00-18247
15.250.00-961087.500.03-0.07-70.00%22,027
13.500.00-2188.000.09-0.70-88.61%1256
14.200.00-200189.000.04-0.46-92.00%292
15.15+2.55+20.24%72690.000.01-0.15-93.75%385,245
13.00+1.00+8.33%203391.000.06-0.14-70.00%66166
11.000.00-185092.000.260.00-51394
10.550.00-4151292.500.07-0.20-74.07%56555
10.050.00-185593.000.06-0.22-78.57%38560
8.850.00-13194.000.08-0.35-81.40%32320
10.32+2.17+26.63%2854595.000.11-0.45-80.36%1271,838
7.000.00-1510896.000.16-0.49-75.38%373556
6.110.00-1214997.000.20-0.65-76.47%88210
9.05+3.09+51.85%5075697.500.26-0.66-71.74%731,613
7.60+1.52+25.00%1935998.000.21-0.89-80.91%112476
6.65+1.95+41.49%528299.000.42-1.01-70.63%76347
7.00+2.91+71.15%3365,068100.000.41-1.20-74.53%1302,212
5.65+2.25+66.18%209399101.000.52-1.38-72.63%100638
4.48+1.73+62.91%57947102.000.80-1.55-65.96%50213
4.00+1.80+81.82%51780103.001.04-1.77-62.99%18327
3.70+1.87+102.19%209794104.001.80-1.47-44.95%5090
3.07+1.67+119.29%3876,425105.001.53-2.75-64.25%1321,239
2.46+1.35+121.62%2001,358106.003.15-1.65-34.38%2478
1.90+0.92+93.88%1521,118107.006.300.00-13108
1.55+0.85+121.43%143253108.006.170.00-378
0.83+0.26+45.61%55263109.008.100.00--71
0.90+0.53+143.24%3455,652110.004.75-9.25-66.07%2340
0.65+0.25+62.50%51771111.009.350.00-524
0.35+0.10+40.00%20234112.006.800.00-15
0.34+0.11+47.83%63186113.0010.800.00-510
0.25+0.15+150.00%26573114.00-----
0.14+0.03+27.27%5414,847115.0018.700.00-1115
0.03-0.04-57.14%73,764120.0019.850.00-340
0.010.00-1601125.0023.000.00--2
0.010.00-1273130.0030.950.00--0
0.040.00-24183135.0032.000.00--58
0.020.00-270140.0037.300.00--86
0.010.00-2148145.00-----
0.010.00-742150.0048.450.00-2180