COP - ConocoPhillips Company

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforFebruary 21, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
COP200221C000300002020-02-12 3:26PM EST30.0029.6028.2529.150.00-3531301.56%
COP200221C000350002020-02-12 3:26PM EST35.0024.7023.2024.050.00-6060168.75%
COP200221C000400002020-02-12 3:26PM EST40.0019.7018.1018.750.00-10096198.44%
COP200221C000450002020-02-12 3:25PM EST45.0014.6713.0013.950.00-1823177.34%
COP200221C000500002020-02-12 3:26PM EST50.009.658.308.750.00-1136995.70%
COP200221C000520002020-02-14 2:15PM EST52.006.300.000.000.00--00.00%
COP200221C000525002020-02-12 2:25PM EST52.507.255.956.250.00-333171.48%
COP200221C000535002020-02-18 12:05AM EST53.504.900.000.000.00---0.00%
COP200221C000550002020-02-12 1:17PM EST55.004.703.603.750.00-1,2661147.07%
COP200221C000560002020-02-10 3:50PM EST56.001.942.932.990.00---51.47%
COP200221C000565002020-02-12 11:11AM EST56.503.552.512.560.00---50.68%
COP200221C000570002020-02-13 3:12PM EST57.002.181.811.900.00-1535.55%
COP200221C000575002020-02-14 2:46PM EST57.501.230.000.000.00-100.00%
COP200221C000580002020-02-14 2:07PM EST58.000.890.000.000.00-1400.00%
COP200221C000585002020-02-14 3:36PM EST58.500.720.000.000.00-16400.00%
COP200221C000590002020-02-14 3:15PM EST59.000.440.000.000.00-11601.56%
COP200221C000595002020-02-14 3:59PM EST59.500.350.000.000.00--03.13%
COP200221C000600002020-02-14 3:31PM EST60.000.190.000.000.00-11806.25%
COP200221C000605002020-02-14 3:54PM EST60.500.120.000.000.00--06.25%
COP200221C000610002020-02-14 2:30PM EST61.000.090.000.000.00-7012.50%
COP200221C000615002020-02-14 3:40PM EST61.500.060.000.000.00-14012.50%
COP200221C000620002020-02-13 3:00PM EST62.000.110.030.050.00-7520033.59%
COP200221C000625002020-02-13 3:16PM EST62.500.080.020.040.00-1,0254,18535.55%
COP200221C000630002020-02-14 3:41PM EST63.000.030.000.000.00-1012.50%
COP200221C000635002020-02-12 3:20PM EST63.500.080.030.040.00---42.58%
COP200221C000640002020-02-12 10:41AM EST64.000.040.000.000.00-2025.00%
COP200221C000645002020-02-12 10:25AM EST64.500.12-0.030.00---46.88%
COP200221C000650002020-02-14 11:33AM EST65.000.030.000.000.00-40025.00%
COP200221C000660002020-02-07 3:05PM EST66.000.020.000.030.00-313450.78%
COP200221C000670002020-02-05 1:58PM EST67.000.020.010.030.00-16358.59%
COP200221C000675002020-02-12 2:52PM EST67.500.020.000.020.00-384,58356.25%
COP200221C000680002020-02-13 12:38PM EST68.000.010.000.020.00-64758.59%
COP200221C000690002020-01-30 9:43AM EST69.000.040.000.020.00--18164.06%
COP200221C000700002020-02-12 1:25PM EST70.000.010.010.020.00-211,96971.88%
COP200221C000710002020-01-22 12:13PM EST71.000.080.000.070.00--285.94%
COP200221C000720002020-02-03 12:01AM EST72.000.030.000.020.00--5078.13%
COP200221C000725002020-02-14 12:12PM EST72.500.010.000.000.00-4050.00%
COP200221C000750002020-02-03 3:14PM EST75.000.010.010.020.00-41,92295.31%
COP200221C000800002020-01-21 3:27PM EST80.000.020.000.030.00-529117.19%
COP200221C000850002020-01-07 1:22PM EST85.000.020.000.030.00-3844137.50%
PutsforFebruary 21, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
COP200221P000300002020-01-08 11:33AM EST30.000.020.000.030.00-1396243.75%
COP200221P000350002019-10-04 2:43PM EST35.000.270.000.070.00-458212.50%
COP200221P000400002020-02-10 11:26AM EST40.000.010.000.030.00-2064146.88%
COP200221P000450002020-02-07 1:32PM EST45.000.020.000.030.00-3963104.69%
COP200221P000500002020-02-11 9:31AM EST50.000.020.000.020.00-204,13664.06%
COP200221P000525002020-02-12 12:35PM EST52.500.020.000.020.00-21,53650.78%
COP200221P000535002020-02-11 3:46PM EST53.500.06-0.030.00---46.09%
COP200221P000540002020-02-12 11:43AM EST54.000.04-0.030.00---42.19%
COP200221P000545002020-02-10 2:36PM EST54.500.220.030.040.00---40.23%
COP200221P000550002020-02-14 3:50PM EST55.000.050.000.000.00-34012.50%
COP200221P000555002020-02-14 1:24PM EST55.500.080.000.000.00--012.50%
COP200221P000560002020-02-14 2:34PM EST56.000.110.000.000.00--012.50%
COP200221P000565002020-02-14 1:18PM EST56.500.190.000.000.00--012.50%
COP200221P000570002020-02-14 3:36PM EST57.000.230.000.000.00-3706.25%
COP200221P000575002020-02-14 1:52PM EST57.500.440.000.000.00-3906.25%
COP200221P000580002020-02-14 3:45PM EST58.000.470.000.000.00-2203.13%
COP200221P000585002020-02-14 3:30PM EST58.500.720.000.000.00-2800.78%
COP200221P000590002020-02-14 1:31PM EST59.001.080.000.000.00-500.00%
COP200221P000595002020-02-14 12:40PM EST59.501.540.000.000.00--00.00%
COP200221P000600002020-02-14 3:36PM EST60.001.670.000.000.00-1300.00%
COP200221P000605002020-02-12 10:15AM EST60.501.231.831.880.00---6.25%
COP200221P000610002020-02-12 11:38AM EST61.002.422.392.500.00-6843332.42%
COP200221P000615002020-02-14 9:44AM EST61.502.820.000.000.00-1500.00%
COP200221P000620002020-02-14 11:27AM EST62.003.320.000.000.00-2400.00%
COP200221P000625002020-02-14 12:32PM EST62.504.200.000.000.00-1800.00%
COP200221P000630002020-02-06 10:10AM EST63.003.504.304.450.00-1083343.95%
COP200221P000640002020-02-14 10:13AM EST64.005.280.000.000.00-500.00%
COP200221P000645002020-02-10 11:20AM EST64.507.055.555.750.00---0.00%
COP200221P000650002020-02-14 2:19PM EST65.006.750.000.000.00-2500.00%
COP200221P000660002020-02-11 10:36AM EST66.007.577.257.550.00-22253.13%
COP200221P000670002020-02-13 1:12PM EST67.008.108.208.850.00--5082.81%
COP200221P000675002020-02-13 11:24AM EST67.508.658.559.150.00-555999.90%
COP200221P000680002020-01-21 12:19PM EST68.004.308.959.550.00--1592.97%
COP200221P000700002020-01-30 3:52PM EST70.009.5011.0011.900.00-1590.23%
COP200221P000725002020-01-22 12:40PM EST72.509.7013.4514.050.00-10122.66%
COP200221P000800002020-02-13 1:28PM EST80.0021.1520.8521.650.00--0180.66%
COP200221P000850002019-12-23 11:50AM EST85.0020.7522.7523.100.00-230.00%