U.S. markets close in 4 hours 34 minutes

ConocoPhillips (COP)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
44.03-0.38 (-0.86%)
As of 11:26AM EST. Market open.
In The Money
Show:ListStraddle
CallsforNovember 27, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
COP201127C000210002020-11-03 3:27PM EST21.008.4521.3024.950.00--1409.38%
COP201127C000250002020-11-16 12:07AM EST25.009.6018.4020.500.00--6430.86%
COP201127C000260002020-11-12 12:39PM EST26.008.4016.8020.150.00-1722411.33%
COP201127C000270002020-11-16 12:07AM EST27.007.6515.2018.500.00--15551.76%
COP201127C000275002020-10-23 10:14AM EST27.505.709.6014.000.00-100.00%
COP201127C000280002020-10-28 9:25AM EST28.002.2514.3017.650.00--6540.04%
COP201127C000285002020-11-03 9:33AM EST28.506.0514.0017.050.00-330512.50%
COP201127C000290002020-10-30 1:45PM EST29.001.5613.3516.900.00-14246.09%
COP201127C000295002020-11-06 2:30PM EST29.503.9014.6014.950.00-102100285.94%
COP201127C000300002020-11-19 3:28PM EST30.009.5012.8015.550.00-1043247.66%
COP201127C000305002020-11-18 9:31AM EST30.508.3012.7514.350.00-111175.00%
COP201127C000310002020-11-18 1:22PM EST31.009.8612.4014.200.00-97262.11%
COP201127C000315002020-11-18 9:54AM EST31.507.4512.5513.000.00-1273246.88%
COP201127C000320002020-11-23 3:15PM EST32.0010.9012.1512.550.00-10101253.13%
COP201127C000325002020-11-24 3:50PM EST32.5011.9010.4512.550.00-10126343.36%
COP201127C000330002020-11-24 3:50PM EST33.0011.409.8012.050.00-1241331.25%
COP201127C000335002020-11-17 11:26AM EST33.505.299.6011.950.00-652209.77%
COP201127C000340002020-11-23 9:41AM EST34.006.858.7011.500.00-187154.69%
COP201127C000345002020-11-24 2:01PM EST34.5010.188.2010.750.00-171316.21%
COP201127C000350002020-11-24 2:17PM EST35.0010.009.059.500.00-3420182.62%
COP201127C000355002020-11-24 10:25AM EST35.509.507.959.950.00-2383201.17%
COP201127C000360002020-11-24 2:30PM EST36.007.887.459.150.00-1355169.14%
COP201127C000365002020-11-24 2:54PM EST36.507.587.108.700.00-240175.00%
COP201127C000370002020-11-24 2:04PM EST37.007.007.057.400.00-137139.06%
COP201127C000375002020-11-23 9:48AM EST37.504.056.506.900.00-269126.37%
COP201127C000380002020-11-24 2:30PM EST38.005.886.156.400.00-14134130.08%
COP201127C000385002020-11-24 3:58PM EST38.505.805.505.900.00-114110.16%
COP201127C000390002020-11-24 2:01PM EST39.005.655.155.450.00-940116.21%
COP201127C000395002020-11-24 10:35AM EST39.504.352.904.95-0.85-16.35%111124.41%
COP201127C000400002020-11-25 10:57AM EST40.003.654.154.35-0.68-15.70%138292.38%
COP201127C000405002020-11-25 9:43AM EST40.503.053.703.90-0.75-19.74%533789.45%
COP201127C000410002020-11-24 2:03PM EST41.002.552.723.45-0.68-21.05%737651.56%
COP201127C000420002020-11-25 10:05AM EST42.001.581.622.43-0.58-26.85%155473.24%
COP201127C000430002020-11-25 10:57AM EST43.001.240.571.80-0.14-10.14%1525377.34%
COP201127C000440002020-11-25 10:06AM EST44.000.350.580.69-0.44-55.70%1052642.38%
COP201127C000450002020-11-25 10:57AM EST45.000.210.160.23-0.16-43.24%481,06236.82%
PutsforNovember 27, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
COP201127P000220002020-11-18 1:22PM EST22.000.190.000.280.00-10410.94%
COP201127P000230002020-11-03 1:27PM EST23.000.190.000.010.00--40250.00%
COP201127P000240002020-11-06 2:37PM EST24.000.010.000.190.00-102342.19%
COP201127P000250002020-11-17 9:38AM EST25.000.070.000.110.00-127295.31%
COP201127P000260002020-11-18 1:22PM EST26.000.130.000.300.00-15326.56%
COP201127P000270002020-11-09 1:35PM EST27.000.080.000.200.00-2209285.16%
COP201127P000275002020-11-13 3:42PM EST27.500.070.000.120.00-219253.91%
COP201127P000280002020-11-09 1:50PM EST28.000.060.000.020.00-3232193.75%
COP201127P000285002020-11-10 2:13PM EST28.500.060.000.120.00-558236.72%
COP201127P000290002020-11-11 10:30AM EST29.000.100.000.110.00-134225.00%
COP201127P000295002020-11-10 1:59PM EST29.500.170.000.600.00-55299.22%
COP201127P000300002020-11-18 9:32AM EST30.000.010.000.010.00-171156.25%
COP201127P000305002020-11-10 3:49PM EST30.500.210.000.220.00-3362226.56%
COP201127P000310002020-11-10 2:13PM EST31.000.230.000.200.00-1169214.06%
COP201127P000315002020-11-17 9:50AM EST31.500.060.000.120.00-134188.28%
COP201127P000320002020-11-13 12:29PM EST32.000.310.000.120.00-2737181.25%
COP201127P000325002020-11-12 2:06PM EST32.500.600.000.120.00-1041173.44%
COP201127P000330002020-11-24 3:50PM EST33.000.010.000.120.00-461165.63%
COP201127P000335002020-11-16 10:22AM EST33.500.250.000.120.00-354157.81%
COP201127P000340002020-11-23 1:54PM EST34.000.030.000.110.00-255148.44%
COP201127P000345002020-11-20 3:30PM EST34.500.040.000.120.00-3174143.75%
COP201127P000350002020-11-18 11:49AM EST35.000.090.000.200.00-3172150.00%
COP201127P000355002020-11-17 11:24AM EST35.500.160.000.010.00-10010290.63%
COP201127P000360002020-11-23 1:07PM EST36.000.010.000.130.00-171124.22%
COP201127P000365002020-11-24 12:55PM EST36.500.020.000.100.00-200167111.72%
COP201127P000370002020-11-23 11:21AM EST37.000.040.000.200.00-23151119.53%
COP201127P000375002020-11-20 3:26PM EST37.500.190.000.220.00-19364114.06%
COP201127P000380002020-11-20 2:33PM EST38.000.240.000.200.00-74647104.69%
COP201127P000385002020-11-25 9:57AM EST38.500.040.000.12-0.03-42.86%29387.50%
COP201127P000390002020-11-24 10:33AM EST39.000.010.000.210.00-219090.63%
COP201127P000395002020-11-23 11:41AM EST39.500.180.000.210.00-21121083.20%
COP201127P000400002020-11-24 3:33PM EST40.000.020.000.020.00-7138654.69%
COP201127P000405002020-11-24 10:04AM EST40.500.010.000.150.00-86362.50%
COP201127P000410002020-11-25 10:57AM EST41.000.020.000.03-0.02-50.00%197645.31%
COP201127P000420002020-11-25 10:12AM EST42.000.060.010.06-0.01-14.29%339138.28%