Singapore markets close in 2 hours 52 minutes

ConocoPhillips (COP)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
112.07+1.22 (+1.10%)
At close: 04:00PM EST
112.02 -0.05 (-0.04%)
After hours: 07:51PM EST
In the money
Show:ListStraddle
Callsfor15 December 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COP231215C000650002023-12-08 3:06PM EST65.0046.650.000.000.00---0.00%
COP231215C000700002023-11-22 9:40AM EST70.0043.050.000.000.00--00.00%
COP231215C000900002023-11-24 12:34PM EST90.0026.150.000.000.00-100.00%
COP231215C000950002023-12-01 2:07PM EST95.0021.070.000.000.00-300.00%
COP231215C001000002023-12-04 3:29PM EST100.0014.750.000.000.00-300.00%
COP231215C001020002023-12-08 10:00AM EST102.0010.000.000.000.00-500.00%
COP231215C001040002023-12-06 11:29AM EST104.007.110.000.000.00-200.00%
COP231215C001050002023-12-08 10:44AM EST105.006.980.000.000.00-1000.00%
COP231215C001080002023-12-06 12:16PM EST108.003.250.000.000.00-400.00%
COP231215C001090002023-12-08 9:41AM EST109.003.400.000.000.00-200.00%
COP231215C001100002023-12-08 2:43PM EST110.002.470.000.000.00-38100.00%
COP231215C001110002023-12-08 3:56PM EST111.002.090.000.000.00-7200.00%
COP231215C001120002023-12-08 3:33PM EST112.001.400.000.000.00-17400.00%
COP231215C001130002023-12-08 3:49PM EST113.001.000.000.000.00-8001.56%
COP231215C001140002023-12-08 3:59PM EST114.000.760.000.000.00-21203.13%
COP231215C001150002023-12-08 3:59PM EST115.000.480.000.000.00-1,05706.25%
COP231215C001160002023-12-08 3:53PM EST116.000.280.000.000.00-32406.25%
COP231215C001170002023-12-08 3:53PM EST117.000.180.000.000.00-333012.50%
COP231215C001180002023-12-08 1:47PM EST118.000.120.000.000.00-29012.50%
COP231215C001190002023-12-08 3:51PM EST119.000.080.000.000.00-11012.50%
COP231215C001200002023-12-08 3:36PM EST120.000.040.000.000.00-415012.50%
COP231215C001210002023-12-07 3:45PM EST121.000.060.000.000.00-4012.50%
COP231215C001220002023-12-06 10:31AM EST122.000.050.000.000.00-3012.50%
COP231215C001230002023-12-07 12:20PM EST123.000.040.000.000.00-233025.00%
COP231215C001240002023-12-05 12:46PM EST124.000.060.000.000.00-1025.00%
COP231215C001250002023-12-08 3:36PM EST125.000.010.000.000.00-439025.00%
COP231215C001260002023-12-07 3:08PM EST126.000.020.000.000.00-2025.00%
COP231215C001270002023-11-20 3:35PM EST127.000.270.000.000.00--025.00%
COP231215C001280002023-11-22 10:07AM EST128.000.160.000.000.00--025.00%
COP231215C001300002023-12-07 1:56PM EST130.000.020.000.000.00-3025.00%
COP231215C001310002023-12-04 10:52AM EST131.000.010.000.000.00-1025.00%
COP231215C001320002023-11-30 12:29PM EST132.000.020.000.000.00--025.00%
COP231215C001330002023-11-30 12:33PM EST133.000.020.000.000.00-30025.00%
COP231215C001340002023-11-28 3:54PM EST134.000.030.000.000.00-10025.00%
COP231215C001350002023-12-07 1:56PM EST135.000.010.000.000.00-3025.00%
COP231215C001360002023-11-28 3:55PM EST136.000.020.000.000.00--050.00%
COP231215C001370002023-11-27 11:35AM EST137.000.010.000.000.00-2050.00%
COP231215C001390002023-11-28 10:24AM EST139.000.010.000.000.00--050.00%
COP231215C001400002023-12-08 12:40PM EST140.000.010.000.000.00-4050.00%
COP231215C001450002023-11-14 11:12AM EST145.000.040.000.000.00-30050.00%
COP231215C001500002023-11-20 9:52AM EST150.000.010.000.000.00-1050.00%
COP231215C001550002023-10-26 9:34AM EST155.000.090.000.020.00-2096.88%
COP231215C001600002023-11-09 2:26PM EST160.000.030.000.050.00-1,1001,117116.41%
COP231215C001700002023-10-18 8:55AM EST170.000.080.000.000.00--50050.00%
Putsfor15 December 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COP231215P000650002023-09-29 10:06AM EST65.000.050.000.060.00-11181.25%
COP231215P000750002023-11-01 11:18AM EST75.000.040.000.020.00-33121.88%
COP231215P000850002023-12-07 1:11PM EST85.000.010.000.000.00-1050.00%
COP231215P000900002023-11-27 11:35AM EST90.000.010.000.000.00-2050.00%
COP231215P000950002023-12-07 3:08PM EST95.000.020.000.000.00-2025.00%
COP231215P000990002023-12-08 1:19PM EST99.000.030.000.000.00---25.00%
COP231215P001000002023-12-08 1:47PM EST100.000.030.000.000.00-26025.00%
COP231215P001010002023-12-08 2:56PM EST101.000.050.000.000.00-1025.00%
COP231215P001020002023-12-08 11:01AM EST102.000.060.000.000.00-259025.00%
COP231215P001030002023-12-08 3:36PM EST103.000.050.000.000.00-21012.50%
COP231215P001040002023-12-08 3:13PM EST104.000.080.000.000.00-35012.50%
COP231215P001050002023-12-08 3:53PM EST105.000.110.000.000.00-2012.50%
COP231215P001060002023-12-08 3:53PM EST106.000.140.000.000.00-195012.50%
COP231215P001070002023-12-08 3:53PM EST107.000.200.000.000.00-484012.50%
COP231215P001080002023-12-08 3:53PM EST108.000.300.000.000.00-72906.25%
COP231215P001090002023-12-08 3:59PM EST109.000.470.000.000.00-4006.25%
COP231215P001100002023-12-08 3:56PM EST110.000.680.000.000.00-74703.13%
COP231215P001110002023-12-08 3:59PM EST111.000.930.000.000.00-6703.13%
COP231215P001120002023-12-08 3:59PM EST112.001.400.000.000.00-15400.20%
COP231215P001130002023-12-08 3:59PM EST113.001.940.000.000.00-8100.00%
COP231215P001140002023-12-07 3:02PM EST114.003.540.000.000.00-700.00%
COP231215P001150002023-12-08 3:01PM EST115.003.700.000.000.00-3300.00%
COP231215P001160002023-12-08 1:40PM EST116.004.250.000.000.00-900.00%
COP231215P001170002023-12-06 9:36AM EST117.005.270.000.000.00-100.00%
COP231215P001180002023-12-01 1:39PM EST118.003.100.000.000.00-4300.00%
COP231215P001190002023-12-01 1:30PM EST119.003.850.000.000.00-6500.00%
COP231215P001200002023-12-07 10:25AM EST120.008.750.000.000.00-600.00%
COP231215P001210002023-12-08 3:14PM EST121.009.450.000.000.00-200.00%
COP231215P001240002023-11-24 10:05AM EST124.007.760.000.000.00-100.00%
COP231215P001250002023-12-06 2:20PM EST125.0014.670.000.000.00-7300.00%
COP231215P001300002023-11-13 12:14PM EST130.0014.700.000.000.00-600.00%
COP231215P001350002023-10-19 1:03PM EST135.0010.4520.1021.000.00-100.00%