COP - ConocoPhillips

NYSE - Nasdaq Real-time price. Currency in USD
In the money
Show:ListStraddle
Callsfor9 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COP230609C000700002023-06-01 10:49AM EDT70.0029.900.000.000.00--100.00%
COP230609C000850002023-06-02 2:52PM EDT85.0017.890.000.000.00-10150.00%
COP230609C000900002023-05-15 9:31AM EDT90.0010.400.000.000.00-19190.00%
COP230609C000910002023-05-30 10:05AM EDT91.0010.100.000.000.00--10.00%
COP230609C000920002023-05-30 12:27PM EDT92.009.200.000.000.00--20.00%
COP230609C000940002023-05-30 10:46AM EDT94.007.450.000.000.00--50.00%
COP230609C000950002023-05-30 2:04PM EDT95.006.300.000.000.00--270.00%
COP230609C000960002023-06-01 9:34AM EDT96.004.150.000.000.00-510.00%
COP230609C000970002023-05-31 3:59PM EDT97.003.900.000.000.00-10110.00%
COP230609C000980002023-06-02 10:18AM EDT98.004.300.000.000.00-17420.00%
COP230609C000990002023-06-02 2:29PM EDT99.004.400.000.000.00-4574660.00%
COP230609C001000002023-06-02 3:43PM EDT100.003.620.000.000.00-1973570.00%
COP230609C001010002023-06-02 3:58PM EDT101.002.820.000.000.00-2762,3570.00%
COP230609C001020002023-06-02 3:58PM EDT102.002.230.000.000.00-7231,0020.00%
COP230609C001030002023-06-02 3:54PM EDT103.001.720.000.000.00-1752,0340.00%
COP230609C001040002023-06-02 3:54PM EDT104.001.320.000.000.00-8498660.78%
COP230609C001050002023-06-02 3:54PM EDT105.000.980.000.000.00-1919343.13%
COP230609C001060002023-06-02 3:59PM EDT106.000.710.000.000.00-1662776.25%
COP230609C001070002023-06-02 3:42PM EDT107.000.550.000.000.00-1933516.25%
COP230609C001080002023-06-02 3:43PM EDT108.000.380.000.000.00-461136.25%
COP230609C001090002023-06-02 3:49PM EDT109.000.260.000.000.00-34541812.50%
COP230609C001100002023-06-02 3:56PM EDT110.000.200.000.000.00-20786512.50%
COP230609C001110002023-06-02 1:06PM EDT111.000.090.000.000.00-19812.50%
COP230609C001120002023-06-02 1:43PM EDT112.000.070.000.000.00-11,11912.50%
COP230609C001130002023-06-01 12:09PM EDT113.000.050.000.000.00-251512.50%
COP230609C001140002023-06-02 3:35PM EDT114.000.080.000.000.00-2525.00%
COP230609C001150002023-06-02 10:14AM EDT115.000.030.000.000.00-850725.00%
COP230609C001160002023-06-02 3:48PM EDT116.000.020.000.000.00-440025.00%
COP230609C001200002023-06-01 1:25PM EDT120.000.020.000.000.00-515325.00%
COP230609C001450002023-05-17 9:30AM EDT145.000.500.000.000.00--1050.00%
COP230609C001500002023-05-17 9:30AM EDT150.000.500.000.000.00--1150.00%
Putsfor9 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COP230609P000650002023-05-03 11:48AM EDT65.000.070.000.010.00-11131.25%
COP230609P000750002023-05-10 10:06AM EDT75.000.160.000.000.00-2450.00%
COP230609P000800002023-05-31 11:27AM EDT80.000.040.000.000.00-11250.00%
COP230609P000850002023-05-31 11:29AM EDT85.000.070.000.000.00-42750.00%
COP230609P000860002023-06-01 1:32PM EDT86.000.030.000.000.00-115125.00%
COP230609P000870002023-06-02 10:38AM EDT87.000.210.000.000.00-106125.00%
COP230609P000880002023-06-02 3:09PM EDT88.000.020.000.000.00-113425.00%
COP230609P000890002023-06-02 11:37AM EDT89.000.050.000.000.00-105725.00%
COP230609P000900002023-06-02 12:51PM EDT90.000.050.000.000.00-24525.00%
COP230609P000910002023-06-01 9:57AM EDT91.000.320.000.000.00-11225.00%
COP230609P000920002023-06-02 11:36AM EDT92.000.100.000.000.00-102625.00%
COP230609P000930002023-06-02 11:29AM EDT93.000.120.000.000.00-334625.00%
COP230609P000940002023-06-02 3:38PM EDT94.000.130.000.000.00-288025.00%
COP230609P000950002023-06-02 3:55PM EDT95.000.230.000.000.00-2023412.50%
COP230609P000960002023-06-02 3:06PM EDT96.000.250.000.000.00-3010612.50%
COP230609P000970002023-06-02 3:42PM EDT97.000.390.000.000.00-528212.50%
COP230609P000980002023-06-02 3:23PM EDT98.000.490.000.000.00-377312.50%
COP230609P000990002023-06-02 2:32PM EDT99.000.670.000.000.00-7916812.50%
COP230609P001000002023-06-02 3:58PM EDT100.001.090.000.000.00-363956.25%
COP230609P001010002023-06-02 3:23PM EDT101.001.230.000.000.00-1434996.25%
COP230609P001020002023-06-02 3:47PM EDT102.001.860.000.000.00-6698583.13%
COP230609P001030002023-06-02 3:54PM EDT103.002.330.000.000.00-831371.56%
COP230609P001040002023-06-02 2:50PM EDT104.002.610.000.000.00-54700.00%
COP230609P001050002023-06-02 2:29PM EDT105.003.350.000.000.00-390.00%
COP230609P001060002023-05-31 9:47AM EDT106.006.600.000.000.00-3140.00%
COP230609P001070002023-05-17 12:46PM EDT107.007.120.000.000.00--220.00%
COP230609P001080002023-06-02 10:57AM EDT108.006.890.000.000.00-130.00%
COP230609P001090002023-05-16 12:54PM EDT109.0010.880.000.000.00-42430.00%
COP230609P001100002023-05-10 9:37AM EDT110.009.800.000.000.00--00.00%
COP230609P001120002023-05-17 10:00AM EDT112.0012.960.000.000.00--00.00%
COP230609P001140002023-05-08 3:59PM EDT114.0013.750.000.000.00--00.00%
COP230609P001160002023-06-01 10:17AM EDT116.0017.200.000.000.00--00.00%
COP230609P001200002023-05-31 9:32AM EDT120.0019.400.000.000.00--00.00%