U.S. markets closed

ConocoPhillips (COP)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
52.01-1.02 (-1.92%)
At close: 4:00PM EST
In The Money
Show:ListStraddle
CallsforMay 21, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
COP210521C000150002020-11-23 12:03PM EST15.0026.1024.6525.550.00-400.00%
COP210521C000200002020-12-02 9:30AM EST20.0019.2919.6520.500.00-120.00%
COP210521C000240002021-01-20 2:17PM EST24.0021.6722.6026.050.00-100.00%
COP210521C000250002021-02-10 3:48PM EST25.0022.1725.2029.500.00-7593.95%
COP210521C000260002021-02-10 3:54PM EST26.0020.3024.0528.500.00-15085.16%
COP210521C000270002021-01-05 2:57PM EST27.0015.3816.6017.250.00-110.00%
COP210521C000280002021-01-07 10:46AM EST28.0016.9815.0016.700.00-1180.00%
COP210521C000290002021-01-15 10:42AM EST29.0017.4016.0020.800.00-100.00%
COP210521C000300002021-02-24 3:59PM EST30.0024.8020.2524.500.00-24474.51%
COP210521C000310002021-02-24 11:04AM EST31.0022.5019.1023.900.00-29375.78%
COP210521C000320002020-11-27 9:44AM EST32.0012.458.608.900.00-1330.00%
COP210521C000330002021-01-29 10:06AM EST33.009.2517.3522.000.00-133773.73%
COP210521C000340002021-02-25 1:37PM EST34.0019.6316.5521.000.00-117272.61%
COP210521C000350002021-02-25 9:43AM EST35.0020.0015.2520.000.00-818864.65%
COP210521C000360002021-02-25 1:39PM EST36.0017.5514.3019.000.00-15261.72%
COP210521C000370002021-02-03 2:59PM EST37.007.9313.4018.000.00-189559.38%
COP210521C000380002021-02-25 9:37AM EST38.0017.2412.5517.000.00-36757.57%
COP210521C000390002021-02-26 3:33PM EST39.0014.4613.6016.50+2.66+22.54%299477.25%
COP210521C000400002021-02-26 10:28AM EST40.0012.1510.7015.50-2.65-17.91%11,19956.89%
COP210521C000410002021-02-26 3:20PM EST41.0012.399.8014.50-1.21-8.90%132754.03%
COP210521C000420002021-02-26 10:06AM EST42.0011.1310.6514.00-1.42-11.31%101,31168.16%
COP210521C000450002021-02-26 12:36PM EST45.009.406.5010.00+0.80+9.30%181,72763.60%
COP210521C000500002021-02-26 3:50PM EST50.005.795.256.25-0.13-2.20%1935,01053.56%
COP210521C000550002021-02-26 3:46PM EST55.003.653.103.95-0.25-6.41%9949,15352.32%
COP210521C000600002021-02-26 3:50PM EST60.001.991.922.23-0.04-1.97%2482,98849.88%
COP210521C000650002021-02-26 3:06PM EST65.001.260.901.30+0.01+0.80%142,60850.00%
COP210521C000700002021-02-26 3:57PM EST70.000.770.560.76-0.03-3.75%14623150.54%
COP210521C000750002021-02-26 3:57PM EST75.000.510.311.14+0.51-1513657.62%
COP210521C000800002021-02-26 1:46PM EST80.000.290.010.40+0.29-50056.40%
PutsforMay 21, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
COP210521P000150002021-02-22 12:08PM EST15.000.060.000.840.00-1111158.59%
COP210521P000200002021-02-24 3:00PM EST20.000.470.000.260.00-1196100.39%
COP210521P000240002021-01-29 12:11PM EST24.000.370.001.000.00-2590107.13%
COP210521P000250002021-02-25 2:30PM EST25.000.100.070.150.00-2381076.76%
COP210521P000260002021-02-11 1:54PM EST26.000.530.000.160.00-17369.53%
COP210521P000270002021-02-25 9:54AM EST27.000.150.110.170.00-2051672.27%
COP210521P000280002021-02-11 1:54PM EST28.000.630.000.240.00-114066.99%
COP210521P000290002021-02-24 10:15AM EST29.000.180.000.250.00-1082664.06%
COP210521P000300002021-02-05 12:05PM EST30.000.480.100.610.00-91,87174.12%
COP210521P000310002021-02-23 1:10PM EST31.000.260.020.300.00-126960.06%
COP210521P000320002021-02-05 9:35AM EST32.000.800.050.340.00-2068658.98%
COP210521P000330002021-02-23 2:38PM EST33.000.320.070.390.00-1951157.62%
COP210521P000340002021-02-22 10:04AM EST34.000.480.030.680.00-144659.77%
COP210521P000350002021-02-26 11:23AM EST35.000.450.150.99+0.10+28.57%201,05963.38%
COP210521P000360002021-02-16 2:11PM EST36.000.830.131.060.00-2433260.50%
COP210521P000370002021-02-26 2:42PM EST37.000.580.051.12-0.05-7.94%71,03956.74%
COP210521P000380002021-02-26 12:06PM EST38.000.710.590.87+0.14+24.56%31,95056.79%
COP210521P000390002021-02-26 3:53PM EST39.000.780.491.06+0.20+34.48%238154.25%
COP210521P000400002021-02-26 3:25PM EST40.000.910.741.48-0.04-4.21%144,67657.28%
COP210521P000410002021-02-25 3:35PM EST41.001.140.871.440.00-640154.30%
COP210521P000420002021-02-26 10:39AM EST42.001.461.061.58+0.13+9.77%171,59253.27%
COP210521P000450002021-02-26 10:07AM EST45.002.001.882.35+0.04+2.04%502,14352.61%
COP210521P000500002021-02-26 12:59PM EST50.003.903.654.20+0.30+8.33%1661,12950.27%
COP210521P000550002021-02-26 1:09PM EST55.006.596.456.80+0.69+11.69%4522250.92%
COP210521P000600002021-02-25 11:47AM EST60.009.319.9510.550.00-107450.24%
COP210521P000650002021-02-23 12:46PM EST65.0014.4012.0016.450.00-1376.27%