COP - ConocoPhillips

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforApril 17, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
COP200417C000150002020-03-20 5:40PM EDT15.009.650.000.000.00--00.00%
COP200417C000180002020-03-20 5:40PM EDT18.008.050.000.000.00--00.00%
COP200417C000190002020-03-30 12:23PM EDT19.0011.130.000.000.00-300.00%
COP200417C000200002020-04-01 11:53AM EDT20.009.750.000.000.00-300.00%
COP200417C000210002020-03-25 12:29PM EDT21.0010.800.000.000.00-300.00%
COP200417C000230002020-03-20 5:40PM EDT23.004.180.000.000.00-900.00%
COP200417C000240002020-03-19 2:47PM EDT24.003.500.000.000.00-7400.00%
COP200417C000250002020-04-02 3:42PM EDT25.009.100.000.000.00-4000.00%
COP200417C000260002020-03-26 2:33PM EDT26.006.010.000.000.00-400.00%
COP200417C000265002020-03-24 12:16PM EDT26.504.750.000.000.00-200.00%
COP200417C000270002020-03-30 2:13PM EDT27.003.550.000.000.00-2000.00%
COP200417C000280002020-04-02 10:59AM EDT28.007.250.000.000.00-200.00%
COP200417C000290002020-04-02 10:35AM EDT29.006.100.000.000.00-500.00%
COP200417C000300002020-04-02 2:32PM EDT30.004.270.000.000.00-18500.00%
COP200417C000310002020-04-02 3:48PM EDT31.003.900.000.000.00-5800.00%
COP200417C000320002020-04-02 3:48PM EDT32.003.500.000.000.00-5000.00%
COP200417C000330002020-04-02 3:56PM EDT33.003.200.000.000.00-25000.00%
COP200417C000340002020-04-02 3:14PM EDT34.002.280.000.000.00-7700.78%
COP200417C000350002020-04-02 3:35PM EDT35.001.840.000.000.00-4606.25%
COP200417C000360002020-04-02 3:34PM EDT36.001.450.000.000.00-30806.25%
COP200417C000370002020-04-02 3:44PM EDT37.001.250.000.000.00-40012.50%
COP200417C000380002020-04-02 3:10PM EDT38.000.860.000.000.00-131012.50%
COP200417C000390002020-04-02 2:56PM EDT39.000.670.000.000.00-74012.50%
COP200417C000400002020-04-02 3:44PM EDT40.000.500.000.000.00-55025.00%
COP200417C000410002020-04-02 3:51PM EDT41.000.440.000.000.00-143025.00%
COP200417C000420002020-04-02 11:52AM EDT42.000.280.000.000.00-15025.00%
COP200417C000430002020-04-02 12:09PM EDT43.000.210.000.000.00-44025.00%
COP200417C000440002020-04-02 11:53AM EDT44.000.150.000.000.00-109025.00%
COP200417C000450002020-04-02 1:09PM EDT45.000.180.000.000.00-13025.00%
COP200417C000460002020-04-02 10:45AM EDT46.000.130.000.000.00-3025.00%
COP200417C000470002020-03-20 1:08PM EDT47.000.020.000.000.00-2050.00%
COP200417C000480002020-04-02 11:04AM EDT48.000.050.000.000.00-2050.00%
COP200417C000490002020-03-09 3:15PM EDT49.000.200.000.000.00-2050.00%
COP200417C000500002020-03-30 10:21AM EDT50.000.020.000.000.00-1050.00%
COP200417C000525002020-04-01 1:52PM EDT52.500.040.000.000.00-2050.00%
COP200417C000550002020-03-31 9:30AM EDT55.000.020.000.000.00-1050.00%
COP200417C000575002020-03-10 3:10PM EDT57.500.020.000.000.00-12050.00%
COP200417C000600002020-03-25 3:39PM EDT60.000.010.000.000.00-31050.00%
COP200417C000625002020-03-30 3:43PM EDT62.500.010.000.000.00-1050.00%
COP200417C000650002020-03-27 1:34PM EDT65.000.010.000.000.00-3050.00%
COP200417C000675002020-04-02 11:07AM EDT67.500.030.000.000.00-5050.00%
COP200417C000700002020-03-02 1:27PM EDT70.000.010.000.070.00-20146.88%
COP200417C000725002020-03-20 10:47AM EDT72.500.090.000.000.00-2050.00%
COP200417C000750002020-03-24 10:12AM EDT75.000.040.010.000.00-50131.25%
PutsforApril 17, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
COP200417P000130002020-03-20 12:11PM EDT13.000.050.000.000.00-1050.00%
COP200417P000150002020-03-31 2:27PM EDT15.000.050.000.000.00-1050.00%
COP200417P000180002020-04-01 1:35PM EDT18.000.210.000.000.00-200050.00%
COP200417P000190002020-04-02 12:57PM EDT19.000.110.000.000.00-6050.00%
COP200417P000200002020-04-02 3:52PM EDT20.000.140.000.000.00-8050.00%
COP200417P000210002020-04-02 11:56AM EDT21.000.210.000.000.00-2050.00%
COP200417P000220002020-04-02 12:42PM EDT22.000.240.000.000.00-38050.00%
COP200417P000230002020-04-02 3:58PM EDT23.000.360.000.000.00-183050.00%
COP200417P000240002020-04-02 12:44PM EDT24.000.380.000.000.00-134050.00%
COP200417P000250002020-04-02 1:06PM EDT25.000.500.000.000.00-2,088025.00%
COP200417P000260002020-04-02 12:43PM EDT26.000.570.000.000.00-147025.00%
COP200417P000265002020-04-02 12:42PM EDT26.500.640.000.000.00-176025.00%
COP200417P000270002020-04-02 12:43PM EDT27.000.710.000.000.00-106025.00%
COP200417P000275002020-04-02 12:42PM EDT27.500.780.000.000.00-85025.00%
COP200417P000280002020-04-02 2:24PM EDT28.001.180.000.000.00-33025.00%
COP200417P000285002020-04-02 3:08PM EDT28.501.100.000.000.00-9025.00%
COP200417P000290002020-04-02 3:54PM EDT29.001.060.000.000.00-134025.00%
COP200417P000300002020-04-02 3:44PM EDT30.001.400.000.000.00-1,503012.50%
COP200417P000310002020-04-02 3:08PM EDT31.001.830.000.000.00-38012.50%
COP200417P000320002020-04-02 3:50PM EDT32.002.120.000.000.00-17606.25%
COP200417P000330002020-04-02 1:43PM EDT33.002.790.000.000.00-6603.13%
COP200417P000340002020-04-02 3:50PM EDT34.002.940.000.000.00-12700.00%
COP200417P000350002020-04-02 3:14PM EDT35.003.650.000.000.00-2900.00%
COP200417P000360002020-04-02 3:50PM EDT36.004.000.000.000.00-600.00%
COP200417P000370002020-03-31 10:49AM EDT37.006.720.000.000.00-500.00%
COP200417P000380002020-04-02 3:58PM EDT38.005.090.000.000.00-2000.00%
COP200417P000390002020-03-09 12:08PM EDT39.0010.200.000.000.00-1100.00%
COP200417P000400002020-04-02 3:58PM EDT40.006.620.000.000.00-3100.00%
COP200417P000410002020-03-09 2:15PM EDT41.009.000.000.000.00-600.00%
COP200417P000420002020-03-17 12:41PM EDT42.0016.700.000.000.00-48500.00%
COP200417P000430002020-03-31 10:02AM EDT43.0012.800.000.000.00-300.00%
COP200417P000440002020-03-06 4:07PM EDT44.0015.620.000.000.00-200.00%
COP200417P000450002020-03-31 11:41AM EDT45.0013.280.000.000.00-100.00%
COP200417P000460002020-03-16 10:10AM EDT46.0018.200.000.000.00-600.00%
COP200417P000470002020-04-02 1:10PM EDT47.0018.880.000.000.00-100.00%
COP200417P000480002020-03-11 3:44PM EDT48.0015.950.000.000.00-1000.00%
COP200417P000490002020-03-09 3:13PM EDT49.0025.400.000.000.00-600.00%
COP200417P000500002020-04-02 3:20PM EDT50.0016.700.000.000.00-8700.00%
COP200417P000525002020-04-02 11:12AM EDT52.5018.780.000.000.00-200.00%
COP200417P000550002020-04-01 3:23PM EDT55.0024.960.000.000.00-200.00%
COP200417P000575002020-04-02 3:50PM EDT57.5024.000.000.000.00-2500.00%
COP200417P000600002020-04-02 10:05AM EDT60.0028.390.000.000.00-200.00%
COP200417P000625002020-04-02 11:12AM EDT62.5028.730.000.000.00-200.00%
COP200417P000650002020-03-17 10:08AM EDT65.0040.000.000.000.00-100.00%
COP200417P000675002020-01-31 2:59PM EDT67.508.8518.8019.800.00-4900.00%
COP200417P000700002020-03-27 4:44AM EDT70.007.8540.3540.800.00--0425.59%
COP200417P000725002020-03-26 1:54PM EDT72.508.4039.2039.600.00--0253.52%
COP200417P000750002020-03-26 1:54PM EDT75.0029.8041.7542.050.00---261.33%