Singapore markets open in 5 hours 44 minutes

ConocoPhillips (COP)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
92.37-2.85 (-2.99%)
As of 03:16PM EDT. Market open.
In the money
Show:ListStraddle
Callsfor1 July 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COP220701C000550002022-06-27 10:28AM EDT55.0037.6037.1537.600.00--9193.75%
COP220701C000780002022-06-23 3:02PM EDT78.009.6514.2514.450.00--197.66%
COP220701C000790002022-06-23 11:37AM EDT79.0010.9013.2013.550.00--262.50%
COP220701C000800002022-06-24 3:01PM EDT80.0011.1312.3012.700.00-10792.97%
COP220701C000810002022-06-23 2:39PM EDT81.007.4511.2511.600.00--2373.83%
COP220701C000820002022-06-24 2:00PM EDT82.008.8010.4010.600.00-146479.69%
COP220701C000830002022-06-24 2:04PM EDT83.007.809.409.650.00-118275.78%
COP220701C000840002022-06-29 11:03AM EDT84.009.258.308.55-0.30-3.14%18356.25%
COP220701C000850002022-06-29 10:27AM EDT85.009.967.407.75+1.06+11.91%12866.50%
COP220701C000860002022-06-28 9:49AM EDT86.009.846.456.650.00-310157.42%
COP220701C000870002022-06-27 11:36AM EDT87.006.885.505.700.00-269353.71%
COP220701C000880002022-06-28 10:35AM EDT88.007.704.654.900.00-310555.47%
COP220701C000890002022-06-28 9:30AM EDT89.005.803.803.950.00-15951.17%
COP220701C000900002022-06-29 12:36PM EDT90.003.353.053.20-3.00-47.24%1115350.98%
COP220701C000910002022-06-29 11:59AM EDT91.002.682.382.55-1.82-40.44%716451.07%
COP220701C000920002022-06-29 1:12PM EDT92.002.141.781.94-1.06-33.12%3032450.05%
COP220701C000930002022-06-29 1:49PM EDT93.001.521.311.42-1.53-50.16%10136551.22%
COP220701C000940002022-06-29 12:15PM EDT94.001.050.941.03-1.61-60.53%4228251.17%
COP220701C000950002022-06-29 2:40PM EDT95.000.730.640.74-1.29-63.86%16221451.66%
COP220701C000960002022-06-29 2:56PM EDT96.000.460.410.46-1.04-69.33%5924249.61%
COP220701C000970002022-06-29 1:58PM EDT97.000.390.250.30-0.60-60.61%16829649.61%
COP220701C000980002022-06-29 2:35PM EDT98.000.210.180.22-0.54-72.00%4926550.39%
COP220701C000990002022-06-29 2:30PM EDT99.000.150.120.13-0.18-54.55%1925050.59%
COP220701C001000002022-06-29 2:23PM EDT100.000.110.090.10-0.19-63.33%9587553.13%
COP220701C001010002022-06-29 12:06PM EDT101.000.060.070.09-0.11-64.71%18156.25%
COP220701C001020002022-06-29 10:34AM EDT102.000.080.050.07-0.07-46.67%3112658.20%
COP220701C001030002022-06-29 2:06PM EDT103.000.050.050.06-0.09-64.29%45662.11%
COP220701C001040002022-06-28 10:43AM EDT104.000.080.040.050.00-117064.45%
COP220701C001050002022-06-29 2:07PM EDT105.000.040.030.04-0.01-20.00%59766.41%
COP220701C001060002022-06-17 9:35AM EDT106.001.900.030.040.00-13770.31%
COP220701C001070002022-06-29 1:33PM EDT107.000.020.030.040.00-61,02074.22%
COP220701C001080002022-06-27 1:12PM EDT108.000.030.020.030.00-67575.00%
COP220701C001090002022-06-29 12:45PM EDT109.000.010.020.03-0.02-66.67%17278.91%
COP220701C001100002022-06-29 2:53PM EDT110.000.020.020.03+0.01+100.00%715082.81%
COP220701C001110002022-06-27 1:38PM EDT111.000.020.020.030.00-343885.94%
COP220701C001120002022-06-23 2:41PM EDT112.000.060.000.030.00-506984.38%
COP220701C001130002022-06-24 2:23PM EDT113.000.060.000.030.00-13887.50%
COP220701C001140002022-06-29 10:32AM EDT114.000.020.000.03-0.13-86.67%14591.41%
COP220701C001150002022-06-29 2:53PM EDT115.000.010.000.01-0.02-66.67%26884.38%
COP220701C001160002022-06-27 10:08AM EDT116.000.110.000.020.00-13793.75%
COP220701C001170002022-06-24 2:31PM EDT117.000.020.000.010.00-7214390.63%
COP220701C001180002022-06-24 10:39AM EDT118.000.050.000.020.00-133100.00%
COP220701C001190002022-06-17 11:10AM EDT119.000.220.000.030.00-420107.81%
COP220701C001200002022-06-29 12:57PM EDT120.000.010.000.03-0.01-50.00%5193110.94%
COP220701C001210002022-06-29 9:56AM EDT121.000.010.000.010.00-156103.13%
COP220701C001220002022-06-24 3:47PM EDT122.000.040.000.030.00-1278117.19%
COP220701C001230002022-06-24 1:58PM EDT123.000.060.000.030.00-415120.31%
COP220701C001240002022-06-27 1:09PM EDT124.000.040.000.030.00-118121.88%
COP220701C001250002022-06-23 12:08PM EDT125.000.020.000.030.00-1065125.00%
COP220701C001260002022-06-28 11:09AM EDT126.000.020.000.030.00-927128.13%
COP220701C001270002022-06-28 12:10PM EDT127.000.010.000.030.00-198131.25%
COP220701C001280002022-06-24 11:35AM EDT128.000.020.000.030.00-3532134.38%
COP220701C001290002022-06-27 1:09PM EDT129.000.030.000.030.00-1194137.50%
COP220701C001300002022-06-29 10:55AM EDT130.000.010.000.010.00-14168125.00%
COP220701C001310002022-06-24 10:52AM EDT131.000.030.000.010.00-1130128.13%
COP220701C001320002022-06-29 10:56AM EDT132.000.010.000.010.00-5100131.25%
COP220701C001330002022-06-28 11:51AM EDT133.000.010.000.010.00-152131.25%
COP220701C001340002022-06-24 11:31AM EDT134.000.020.000.030.00-3659150.00%
COP220701C001350002022-06-24 11:31AM EDT135.000.020.000.010.00-100161137.50%
COP220701C001400002022-06-08 1:07PM EDT140.000.500.000.010.00--21150.00%
COP220701C001450002022-06-21 11:21AM EDT145.000.040.000.010.00--5162.50%
COP220701C001500002022-06-21 11:32AM EDT150.000.030.000.010.00--10175.00%
Putsfor1 July 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COP220701P000650002022-06-21 10:21AM EDT65.000.050.000.010.00--5131.25%
COP220701P000700002022-06-24 9:30AM EDT70.000.110.000.080.00-119135.16%
COP220701P000710002022-06-23 3:39PM EDT71.000.180.000.080.00--22128.91%
COP220701P000720002022-06-28 3:42PM EDT72.000.010.000.090.00-11125.00%
COP220701P000730002022-06-27 11:05AM EDT73.000.010.000.090.00-1014118.75%
COP220701P000740002022-06-22 1:54PM EDT74.000.100.000.090.00--9112.50%
COP220701P000750002022-06-28 12:43PM EDT75.000.010.000.120.00-240111.33%
COP220701P000760002022-06-27 9:42AM EDT76.000.100.000.130.00--2106.64%
COP220701P000770002022-06-28 12:55PM EDT77.000.010.000.080.00-206693.36%
COP220701P000780002022-06-28 9:30AM EDT78.000.010.000.080.00-11087.50%
COP220701P000790002022-06-27 10:50AM EDT79.000.060.000.160.00-22691.41%
COP220701P000800002022-06-28 9:51AM EDT80.000.020.000.070.00-411974.61%
COP220701P000810002022-06-28 9:51AM EDT81.000.020.000.110.00-1673.83%
COP220701P000820002022-06-27 3:38PM EDT82.000.080.000.110.00-25067.97%
COP220701P000830002022-06-29 11:32AM EDT83.000.030.010.05+0.01+50.00%29956.25%
COP220701P000840002022-06-28 11:21AM EDT84.000.030.020.160.00-12361.72%
COP220701P000850002022-06-28 10:45AM EDT85.000.030.050.110.00-712554.10%
COP220701P000860002022-06-29 11:23AM EDT86.000.130.100.15+0.08+160.00%231752.54%
COP220701P000870002022-06-28 1:05PM EDT87.000.110.180.210.00-3014051.37%
COP220701P000880002022-06-29 2:35PM EDT88.000.290.280.33+0.11+61.11%8515050.39%
COP220701P000890002022-06-29 2:26PM EDT89.000.400.450.51+0.12+42.86%11027050.10%
COP220701P000900002022-06-29 2:46PM EDT90.000.750.680.73+0.37+97.37%15915150.10%
COP220701P000910002022-06-29 2:28PM EDT91.000.951.021.09+0.45+90.00%1371,08450.88%
COP220701P000920002022-06-29 1:32PM EDT92.001.401.391.46+0.66+89.19%9020449.12%
COP220701P000930002022-06-29 2:58PM EDT93.001.931.952.00+0.85+78.70%8518449.71%
COP220701P000940002022-06-29 1:28PM EDT94.002.432.522.60+0.96+65.31%9211849.22%
COP220701P000950002022-06-29 2:06PM EDT95.002.753.253.40+0.95+52.78%6312150.05%
COP220701P000960002022-06-29 2:56PM EDT96.003.853.954.10+1.00+35.09%5611350.00%
COP220701P000970002022-06-29 1:13PM EDT97.004.604.754.95+1.78+63.12%2723250.68%
COP220701P000980002022-06-29 11:29AM EDT98.006.105.605.80+2.06+50.99%121248.24%
COP220701P000990002022-06-29 11:03AM EDT99.006.006.556.80+0.85+16.50%509754.30%
COP220701P001000002022-06-29 2:31PM EDT100.007.457.457.70+1.80+31.86%2623650.00%
COP220701P001010002022-06-29 2:30PM EDT101.008.398.508.70+1.84+28.09%524455.08%
COP220701P001020002022-06-29 2:30PM EDT102.009.319.509.80+1.71+22.50%33271.29%
COP220701P001030002022-06-24 3:08PM EDT103.0012.4010.5010.800.00-3111453.13%
COP220701P001040002022-06-28 12:29PM EDT104.008.7011.4011.650.00-548257.81%
COP220701P001050002022-06-29 1:12PM EDT105.0012.2512.5012.80+0.80+6.99%136761.72%
COP220701P001060002022-06-28 10:31AM EDT106.0010.2513.3513.750.00-73985.94%
COP220701P001070002022-06-29 9:59AM EDT107.0010.9014.5014.85-0.38-3.37%115477.34%
COP220701P001080002022-06-27 10:23AM EDT108.0015.3515.5015.750.00-102395.31%
COP220701P001090002022-06-29 12:39PM EDT109.0016.3516.4516.90+2.68+19.60%7885.16%
COP220701P001100002022-06-28 2:18PM EDT110.0016.1017.4017.800.00-735110.94%
COP220701P001110002022-06-24 3:16PM EDT111.0020.0018.5018.700.00-671999.61%
COP220701P001120002022-06-24 12:41PM EDT112.0021.6019.3019.650.00-14187.50%
COP220701P001130002022-06-24 2:24PM EDT113.0022.7320.2520.750.00-30117.19%
COP220701P001140002022-06-24 3:14PM EDT114.0023.1021.4521.700.00-120111.33%
COP220701P001150002022-06-24 11:26AM EDT115.0023.7522.4022.800.00-110133.20%
COP220701P001160002022-06-27 10:37AM EDT116.0022.8523.4523.700.00-100119.14%
COP220701P001170002022-06-24 11:21AM EDT117.0025.8524.3024.700.00-20122.66%
COP220701P001180002022-06-23 9:49AM EDT118.0025.3225.5025.750.00-210137.11%
COP220701P001190002022-06-15 11:30AM EDT119.0010.6026.4526.850.00-30110.94%
COP220701P001200002022-06-27 11:34AM EDT120.0026.6027.5027.850.00-20125.78%
COP220701P001210002022-06-23 12:45PM EDT121.0033.3528.3528.750.00-63148.83%
COP220701P001220002022-06-23 12:01PM EDT122.0033.9029.4529.900.00-50132.81%
COP220701P001230002022-06-16 10:43AM EDT123.0019.4830.4030.750.00-20156.25%
COP220701P001250002022-06-23 1:08PM EDT125.0037.7932.4032.800.00-50172.66%
COP220701P001310002022-06-10 12:14PM EDT131.0016.0538.3538.800.00--0194.14%