Singapore markets close in 5 hours 51 minutes

ConocoPhillips (COP)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
110.79-1.23 (-1.10%)
At close: 04:00PM EST
110.70 -0.09 (-0.08%)
After hours: 07:58PM EST
In the money
Show:ListStraddle
Callsfor10 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COP230210C000950002023-02-06 1:28PM EST95.0012.2015.6016.150.00-1024107.81%
COP230210C001000002023-02-02 12:10PM EST100.0012.9010.6011.150.00--976.95%
COP230210C001020002023-02-02 2:27PM EST102.008.858.659.100.00--064.45%
COP230210C001030002023-02-06 3:42PM EST103.005.147.658.150.00-51061.13%
COP230210C001040002023-02-03 10:35AM EST104.008.506.657.200.00-1657.23%
COP230210C001050002023-02-07 11:18AM EST105.004.235.706.250.00-131354.49%
COP230210C001060002023-02-07 3:41PM EST106.005.554.755.250.00-132462.79%
COP230210C001070002023-02-07 3:43PM EST107.004.803.954.300.00-9215356.15%
COP230210C001080002023-02-08 12:40PM EST108.003.253.053.35-0.45-12.16%928948.83%
COP230210C001090002023-02-08 12:00PM EST109.002.282.312.50-1.17-33.91%1040444.04%
COP230210C001100002023-02-08 3:55PM EST110.001.741.691.80-1.01-36.73%5130441.99%
COP230210C001110002023-02-08 3:59PM EST111.001.161.131.23-0.93-44.50%22829140.67%
COP230210C001120002023-02-08 3:57PM EST112.000.710.690.76-0.76-51.70%24036838.77%
COP230210C001130002023-02-08 3:10PM EST113.000.510.420.48-0.56-52.34%8417039.26%
COP230210C001140002023-02-08 2:27PM EST114.000.300.230.28-0.30-50.00%16435339.16%
COP230210C001150002023-02-08 3:47PM EST115.000.140.130.16-0.30-68.18%17828039.65%
COP230210C001160002023-02-08 1:03PM EST116.000.110.070.10-0.18-62.07%1533341.21%
COP230210C001170002023-02-08 3:41PM EST117.000.050.030.08-0.14-73.68%2536244.92%
COP230210C001180002023-02-08 3:43PM EST118.000.030.020.04-0.02-40.00%1126544.53%
COP230210C001190002023-02-08 1:43PM EST119.000.040.010.03-0.05-55.56%527847.27%
COP230210C001200002023-02-08 1:17PM EST120.000.030.000.030.00-2638951.56%
COP230210C001210002023-02-08 9:40AM EST121.000.020.000.020.00-729353.13%
COP230210C001220002023-02-07 3:28PM EST122.000.020.000.030.00-10772955.47%
COP230210C001230002023-02-07 3:28PM EST123.000.020.000.020.00-8124656.25%
COP230210C001240002023-02-08 1:14PM EST124.000.020.000.01+0.01+100.00%263456.25%
COP230210C001250002023-02-07 2:58PM EST125.000.020.000.020.00-520264.06%
COP230210C001260002023-02-07 2:46PM EST126.000.020.000.020.00-165367.97%
COP230210C001270002023-02-03 12:50PM EST127.000.110.000.010.00-1511265.63%
COP230210C001280002023-02-07 3:20PM EST128.000.020.000.020.00-29021875.00%
COP230210C001290002023-02-07 10:21AM EST129.000.010.000.010.00-18873.44%
COP230210C001300002023-02-07 1:04PM EST130.000.010.000.020.00-1050182.81%
COP230210C001310002023-02-07 1:25PM EST131.000.010.000.020.00-518285.94%
COP230210C001320002023-02-06 10:01AM EST132.000.030.000.030.00-23493.75%
COP230210C001350002023-02-07 11:25AM EST135.000.010.000.020.00-2512698.44%
COP230210C001360002023-01-31 1:26PM EST136.000.160.000.020.00--11103.13%
COP230210C001370002023-01-31 2:56PM EST137.000.130.000.020.00--10106.25%
COP230210C001400002023-01-13 1:21PM EST140.000.290.000.020.00--2115.63%
Putsfor10 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COP230210P000650002023-01-11 11:08AM EST65.000.010.000.010.00--12237.50%
COP230210P000900002023-02-06 12:14PM EST90.000.020.000.020.00-1013106.25%
COP230210P000950002023-02-06 2:36PM EST95.000.040.000.020.00-259481.25%
COP230210P000980002023-02-08 9:35AM EST98.000.010.000.020.00-52365.63%
COP230210P000990002023-02-06 10:36AM EST99.000.150.010.020.00-23764.06%
COP230210P001000002023-02-07 1:18PM EST100.000.060.010.030.00-328561.72%
COP230210P001010002023-02-08 1:58PM EST101.000.030.010.03+0.01+50.00%1535056.25%
COP230210P001020002023-02-08 3:56PM EST102.000.030.020.04-0.23-88.46%216053.91%
COP230210P001030002023-02-07 3:56PM EST103.000.020.030.05-0.01-33.33%530150.78%
COP230210P001040002023-02-08 3:29PM EST104.000.060.040.060.00-1818248.44%
COP230210P001050002023-02-08 3:29PM EST105.000.090.070.09+0.01+12.50%4828845.90%
COP230210P001060002023-02-08 3:04PM EST106.000.130.120.14+0.01+8.33%3639843.75%
COP230210P001070002023-02-08 3:56PM EST107.000.220.200.23+0.04+22.22%1137442.38%
COP230210P001080002023-02-08 3:59PM EST108.000.350.330.37+0.04+12.90%6428240.92%
COP230210P001090002023-02-08 3:46PM EST109.000.560.540.58+0.07+14.29%9519039.45%
COP230210P001100002023-02-08 3:57PM EST110.000.920.840.90+0.15+19.48%23920338.53%
COP230210P001110002023-02-08 3:49PM EST111.001.351.261.34+0.02+1.50%16813637.60%
COP230210P001120002023-02-08 3:55PM EST112.001.961.821.94+0.47+31.54%35042937.79%
COP230210P001130002023-02-08 1:54PM EST113.002.652.432.76+0.62+30.54%1935141.90%
COP230210P001140002023-02-08 9:30AM EST114.002.413.203.50-1.34-35.73%119539.65%
COP230210P001150002023-02-08 10:31AM EST115.004.764.054.45-2.39-33.43%954044.53%
COP230210P001160002023-02-06 10:52AM EST116.005.724.955.55-2.57-31.00%110657.23%
COP230210P001170002023-02-07 11:05AM EST117.008.425.956.400.00-228854.69%
COP230210P001180002023-02-08 12:06PM EST118.007.606.957.50-1.15-13.14%49068.07%
COP230210P001190002023-02-03 9:36AM EST119.007.107.908.450.00-132270.90%
COP230210P001200002023-02-07 11:36AM EST120.0010.958.909.500.00-51780.66%
COP230210P001210002023-02-01 1:44PM EST121.006.259.9010.500.00-1021586.82%
COP230210P001220002023-02-03 12:19PM EST122.0012.4310.9511.450.00-4188.67%
COP230210P001230002023-02-06 9:35AM EST123.0014.0911.9012.500.00-2098.63%
COP230210P001240002023-02-01 12:10PM EST124.008.8512.9513.500.00-15763.28%
COP230210P001250002023-02-06 3:29PM EST125.0018.0013.9514.450.00-51105.27%
COP230210P001260002023-01-30 10:30AM EST126.006.0514.9015.500.00-20115.23%
COP230210P001270002023-01-18 11:19AM EST127.007.0515.9016.450.00-150115.82%
COP230210P001280002023-01-31 12:19PM EST128.007.5816.9017.450.00-216120.90%
COP230210P001290002023-01-23 1:17PM EST129.007.9517.9018.500.00--0131.06%
COP230210P001300002023-02-03 3:46PM EST130.0022.0018.9019.450.00-10130.86%
COP230210P001310002023-01-17 10:29AM EST131.0010.3020.0020.450.00--089.84%
COP230210P001350002023-01-24 10:55AM EST135.0016.5023.9024.500.00-50160.55%
COP230210P001400002023-01-26 3:30PM EST140.0015.8028.9529.450.00--0176.95%
COP230210P001450002023-01-26 3:20PM EST145.0020.7033.9034.500.00--0204.69%
COP230210P001600002023-01-26 3:14PM EST160.0035.8048.9549.450.00--0254.30%