COP - ConocoPhillips

NYSE - NYSE Delayed Price. Currency in USD
In the money
Show:ListStraddle
Strike:95.00
Callsfor9 June 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COP230609C000950002023-05-30 2:04PM EDT2023-06-096.300.000.000.00--00.00%
COP230616C000950002023-06-02 3:59PM EDT2023-06-168.100.000.00+1.53+23.29%2600.00%
COP230630C000950002023-05-30 1:38PM EDT2023-06-307.720.000.000.00--00.00%
COP230721C000950002023-06-02 10:46AM EDT2023-07-218.750.000.00+0.90+11.46%700.00%
COP230818C000950002023-06-02 11:45AM EDT2023-08-1810.080.000.00+1.58+18.59%100.00%
COP231117C000950002023-05-31 12:52PM EDT2023-11-1712.300.000.000.00-2100.00%
COP240119C000950002023-06-02 3:14PM EDT2024-01-1915.550.000.00+1.80+13.09%1100.00%
COP240621C000950002023-06-02 11:36AM EDT2024-06-2117.450.000.00-2.20-11.20%2300.00%
COP250117C000950002023-05-17 2:38PM EDT2025-01-1720.600.000.000.00-400.00%
Putsfor9 June 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COP230609P000950002023-06-02 3:55PM EDT2023-06-090.230.000.00-0.23-50.00%20012.50%
COP230616P000950002023-06-02 3:44PM EDT2023-06-160.530.000.00-0.57-51.82%24012.50%
COP230623P000950002023-05-30 3:07PM EDT2023-06-231.500.000.000.00-1406.25%
COP230630P000950002023-06-02 2:13PM EDT2023-06-301.080.000.00-0.94-46.53%206.25%
COP230707P000950002023-06-02 3:42PM EDT2023-07-071.360.000.00-1.01-42.62%106.25%
COP230714P000950002023-06-02 2:23PM EDT2023-07-141.570.000.00+1.57-106.25%
COP230721P000950002023-06-02 12:32PM EDT2023-07-211.980.000.00-0.62-23.85%1406.25%
COP230818P000950002023-06-02 3:43PM EDT2023-08-183.060.000.00-1.25-29.00%2303.13%
COP231117P000950002023-06-02 11:05AM EDT2023-11-176.120.000.00-0.43-6.56%103.13%
COP240119P000950002023-06-02 12:21PM EDT2024-01-197.370.000.00-0.63-7.88%203.13%
COP240621P000950002023-05-31 1:40PM EDT2024-06-2111.050.000.000.00-1201.56%
COP250117P000950002023-04-28 12:36PM EDT2025-01-1713.4512.8013.550.00-570134.13%