COP - ConocoPhillips

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforAugust 21, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
COP200821C000130002020-04-08 3:16PM EDT13.0022.3020.5024.95+5.10+29.65%3375.00%
COP200821C000150002020-04-02 12:13PM EDT15.0019.3218.7023.400.00-101094.34%
COP200821C000200002020-03-24 11:39AM EDT20.0010.4015.7016.850.00-14675.44%
COP200821C000210002020-04-02 12:28PM EDT21.0014.3013.3016.100.00--293.07%
COP200821C000230002020-03-18 2:12PM EDT23.004.8513.0014.250.00--170.02%
COP200821C000240002020-04-06 10:49AM EDT24.0010.5012.2515.200.00-141587.99%
COP200821C000250002020-03-24 9:33AM EDT25.0012.4511.3012.500.00-21265.99%
COP200821C000270002020-04-02 9:30AM EDT27.007.608.4011.050.00-11,46652.64%
COP200821C000280002020-03-24 10:07AM EDT28.004.959.1010.200.00-2763.84%
COP200821C000290002020-04-02 11:08AM EDT29.008.458.4510.000.00-154467.21%
COP200821C000300002020-04-08 10:40AM EDT30.007.407.809.20-0.95-11.38%24865.48%
COP200821C000310002020-04-03 10:29AM EDT31.006.737.208.650.00-12265.53%
COP200821C000320002020-04-03 3:50PM EDT32.006.156.907.600.00-2315463.84%
COP200821C000330002020-04-08 12:00PM EDT33.005.995.757.00-0.58-8.83%14359.38%
COP200821C000340002020-04-08 10:04AM EDT34.005.505.156.70-0.45-7.56%64159.96%
COP200821C000350002020-04-08 3:27PM EDT35.005.104.606.15+0.35+7.37%26921458.94%
COP200821C000360002020-04-07 9:37AM EDT36.005.124.105.150.00-167755.26%
COP200821C000370002020-04-07 12:21PM EDT37.004.844.104.800.00-3225757.93%
COP200821C000380002020-04-08 1:17PM EDT38.003.403.104.30-0.60-15.00%12453.61%
COP200821C000390002020-04-07 9:30AM EDT39.003.201.823.750.00-1020658.20%
COP200821C000400002020-04-07 3:22PM EDT40.002.492.403.450.00-4825452.32%
COP200821C000410002020-04-07 11:06AM EDT41.002.961.873.050.00-1215750.20%
COP200821C000420002020-03-31 9:41AM EDT42.001.401.572.990.00-154851.17%
COP200821C000430002020-04-08 3:18PM EDT43.001.921.722.97+1.52+380.00%56454.96%
COP200821C000440002020-04-08 2:40PM EDT44.001.601.082.54+0.76+90.48%140750.90%
COP200821C000450002020-04-06 10:20AM EDT45.001.500.791.75+0.10+7.14%126552.71%
COP200821C000460002020-03-17 10:19AM EDT46.000.801.102.230.00--354.03%
COP200821C000470002020-04-08 2:56PM EDT47.001.060.571.71-0.57-34.97%322757.03%
COP200821C000480002020-03-18 10:03AM EDT48.000.390.271.510.00--156.45%
COP200821C000490002020-04-06 3:21PM EDT49.000.700.601.590.00-5017452.15%
COP200821C000500002020-04-08 3:31PM EDT50.000.640.010.96-0.26-28.89%10134951.81%
COP200821C000525002020-04-07 9:42AM EDT52.500.630.060.690.00-15651.20%
COP200821C000550002020-04-07 11:15AM EDT55.000.420.050.650.00-1629954.39%
COP200821C000575002020-04-07 11:10AM EDT57.500.310.000.450.00-451453.17%
COP200821C000600002020-04-07 1:20PM EDT60.000.150.000.330.00-1830652.88%
COP200821C000625002020-04-02 12:59PM EDT62.500.200.010.230.00-518052.15%
COP200821C000650002020-04-08 11:23AM EDT65.000.060.010.15-0.03-33.33%82,21150.98%
COP200821C000675002020-03-09 9:31AM EDT67.500.060.000.100.00-295050.20%
COP200821C000700002020-04-08 12:43PM EDT70.000.050.010.10-0.05-50.00%2095452.54%
COP200821C000725002020-04-02 12:48PM EDT72.500.100.004.300.00-121,013105.59%
COP200821C000750002020-03-31 9:30AM EDT75.000.120.001.480.00-51,34181.59%
COP200821C000800002020-03-25 1:12PM EDT80.000.040.000.100.00-101,03155.47%
COP200821C000850002020-03-11 2:25PM EDT85.000.040.000.090.00-13558.20%
COP200821C000900002020-03-31 9:30AM EDT90.000.080.000.090.00-52761.33%
PutsforAugust 21, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
COP200821P000130002020-04-06 1:52PM EDT13.000.600.200.480.00-11106.25%
COP200821P000150002020-03-30 3:57PM EDT15.001.030.310.620.00-217899.61%
COP200821P000180002020-03-24 12:01PM EDT18.001.550.590.890.00-17392.04%
COP200821P000190002020-03-25 3:52PM EDT19.002.090.481.050.00--2086.87%
COP200821P000200002020-04-08 3:00PM EDT20.001.100.551.49-0.60-35.29%216188.77%
COP200821P000210002020-04-08 3:00PM EDT21.001.271.011.34-1.38-52.08%174286.96%
COP200821P000220002020-04-07 3:53PM EDT22.001.840.841.510.00-4581.15%
COP200821P000230002020-04-08 12:05PM EDT23.001.601.032.01-1.32-45.21%449183.35%
COP200821P000240002020-03-30 11:34AM EDT24.002.291.252.16-0.46-16.73%16381.35%
COP200821P000250002020-04-07 3:13PM EDT25.002.481.442.420.00-38379.88%
COP200821P000260002020-04-02 10:42AM EDT26.003.031.452.790.00-12377.54%
COP200821P000270002020-03-27 3:07PM EDT27.004.851.912.640.00-223374.39%
COP200821P000280002020-04-02 11:46AM EDT28.004.001.972.980.00-42671.88%
COP200821P000290002020-04-02 9:35AM EDT29.004.222.443.200.00-293371.29%
COP200821P000300002020-04-08 2:56PM EDT30.003.502.563.60-1.75-33.33%2779769.17%
COP200821P000310002020-04-02 9:35AM EDT31.005.702.923.850.00-2110867.41%
COP200821P000320002020-04-08 3:05PM EDT32.004.103.504.30-0.20-4.65%2554868.12%
COP200821P000330002020-03-23 3:48PM EDT33.0010.903.754.900.00--1467.26%
COP200821P000340002020-04-07 1:47PM EDT34.005.654.455.050.00-22866.11%
COP200821P000350002020-04-07 2:29PM EDT35.006.314.805.900.00-81866.75%
COP200821P000370002020-03-09 3:57PM EDT37.007.755.856.750.00--564.11%
COP200821P000380002020-04-01 1:58PM EDT38.0010.856.207.450.00-142062.94%
COP200821P000390002020-04-03 11:28AM EDT39.009.906.507.800.00-2959.16%
COP200821P000400002020-04-02 3:01PM EDT40.0010.127.258.450.00-213859.42%
COP200821P000410002020-04-07 12:02PM EDT41.009.007.808.900.00-23557.03%
COP200821P000420002020-03-06 4:54PM EDT42.004.2011.0512.800.00-51590.36%
COP200821P000430002020-03-16 2:32PM EDT43.0017.209.0010.700.00--1957.28%
COP200821P000440002020-03-04 11:40AM EDT44.0010.4913.6514.150.00-155796.31%
COP200821P000450002020-04-03 12:58PM EDT45.0014.5810.4511.900.00-275154.15%
COP200821P000460002020-03-24 12:20PM EDT46.0017.2011.6512.500.00--9055.30%
COP200821P000470002020-04-08 2:38PM EDT47.0013.6012.6013.30+9.10+202.22%41955.93%
COP200821P000480002020-03-09 12:51PM EDT48.0024.8813.3514.400.00-2116857.13%
COP200821P000490002020-03-16 3:31PM EDT49.0022.9514.3015.600.00--14760.40%
COP200821P000500002020-04-02 1:12PM EDT50.0018.3014.8015.950.00-1075553.49%
COP200821P000525002020-04-01 10:38AM EDT52.5023.2617.0018.150.00-10052052.56%
COP200821P000550002020-04-01 10:21AM EDT55.0025.4719.7021.000.00-235762.04%
COP200821P000575002020-03-11 1:44PM EDT57.5025.4522.1023.000.00-514260.01%
COP200821P000600002020-03-18 1:24PM EDT60.0037.5022.7026.750.00-1322255.32%
COP200821P000625002020-03-13 3:52PM EDT62.5033.1025.1029.150.00-810155.18%
COP200821P000650002020-04-01 9:38AM EDT65.0035.8527.5032.200.00-1021065.09%
COP200821P000675002020-01-08 1:48PM EDT67.5011.6611.1011.450.00-2410.00%
COP200821P000700002020-01-10 4:23PM EDT70.007.9612.2012.550.00-5330.00%
COP200821P000725002020-02-13 10:46AM EDT72.5013.9042.5044.750.00-70166.04%
COP200821P000800002020-03-31 3:51PM EDT80.0049.7542.5047.200.00--1980.62%