U.S. markets closed
S&P Futures
3,822.00+12.75(+0.33%)Dow Futures
30,999.00+87.00(+0.28%)Nasdaq Futures
12,967.25+56.25(+0.44%)
ConocoPhillips (COP)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
52.01-1.02 (-1.92%)
At close: 4:00PM EST
CallsforMay 21, 2021
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COP210521C00015000 | 2020-11-23 12:03PM EST | 15.00 | 26.10 | 24.65 | 25.55 | 0.00 | - | 4 | 0 | 0.00% |
| COP210521C00020000 | 2020-12-02 9:30AM EST | 20.00 | 19.29 | 19.65 | 20.50 | 0.00 | - | 1 | 2 | 0.00% |
| COP210521C00024000 | 2021-01-20 2:17PM EST | 24.00 | 21.67 | 22.60 | 26.05 | 0.00 | - | 1 | 0 | 0.00% |
| COP210521C00025000 | 2021-02-10 3:48PM EST | 25.00 | 22.17 | 25.20 | 29.50 | 0.00 | - | 7 | 5 | 93.95% |
| COP210521C00026000 | 2021-02-10 3:54PM EST | 26.00 | 20.30 | 24.05 | 28.50 | 0.00 | - | 1 | 50 | 85.16% |
| COP210521C00027000 | 2021-01-05 2:57PM EST | 27.00 | 15.38 | 16.60 | 17.25 | 0.00 | - | 1 | 1 | 0.00% |
| COP210521C00028000 | 2021-01-07 10:46AM EST | 28.00 | 16.98 | 15.00 | 16.70 | 0.00 | - | 1 | 18 | 0.00% |
| COP210521C00029000 | 2021-01-15 10:42AM EST | 29.00 | 17.40 | 16.00 | 20.80 | 0.00 | - | 1 | 0 | 0.00% |
| COP210521C00030000 | 2021-02-24 3:59PM EST | 30.00 | 24.80 | 20.25 | 24.50 | 0.00 | - | 2 | 44 | 74.51% |
| COP210521C00031000 | 2021-02-24 11:04AM EST | 31.00 | 22.50 | 19.10 | 23.90 | 0.00 | - | 2 | 93 | 75.78% |
| COP210521C00032000 | 2020-11-27 9:44AM EST | 32.00 | 12.45 | 8.60 | 8.90 | 0.00 | - | 1 | 33 | 0.00% |
| COP210521C00033000 | 2021-01-29 10:06AM EST | 33.00 | 9.25 | 17.35 | 22.00 | 0.00 | - | 13 | 37 | 73.73% |
| COP210521C00034000 | 2021-02-25 1:37PM EST | 34.00 | 19.63 | 16.55 | 21.00 | 0.00 | - | 1 | 172 | 72.61% |
| COP210521C00035000 | 2021-02-25 9:43AM EST | 35.00 | 20.00 | 15.25 | 20.00 | 0.00 | - | 8 | 188 | 64.65% |
| COP210521C00036000 | 2021-02-25 1:39PM EST | 36.00 | 17.55 | 14.30 | 19.00 | 0.00 | - | 1 | 52 | 61.72% |
| COP210521C00037000 | 2021-02-03 2:59PM EST | 37.00 | 7.93 | 13.40 | 18.00 | 0.00 | - | 1 | 895 | 59.38% |
| COP210521C00038000 | 2021-02-25 9:37AM EST | 38.00 | 17.24 | 12.55 | 17.00 | 0.00 | - | 3 | 67 | 57.57% |
| COP210521C00039000 | 2021-02-26 3:33PM EST | 39.00 | 14.46 | 13.60 | 16.50 | +2.66 | +22.54% | 2 | 994 | 77.25% |
| COP210521C00040000 | 2021-02-26 10:28AM EST | 40.00 | 12.15 | 10.70 | 15.50 | -2.65 | -17.91% | 1 | 1,199 | 56.89% |
| COP210521C00041000 | 2021-02-26 3:20PM EST | 41.00 | 12.39 | 9.80 | 14.50 | -1.21 | -8.90% | 1 | 327 | 54.03% |
| COP210521C00042000 | 2021-02-26 10:06AM EST | 42.00 | 11.13 | 10.65 | 14.00 | -1.42 | -11.31% | 10 | 1,311 | 68.16% |
| COP210521C00045000 | 2021-02-26 12:36PM EST | 45.00 | 9.40 | 6.50 | 10.00 | +0.80 | +9.30% | 18 | 1,727 | 63.60% |
| COP210521C00050000 | 2021-02-26 3:50PM EST | 50.00 | 5.79 | 5.25 | 6.25 | -0.13 | -2.20% | 193 | 5,010 | 53.56% |
| COP210521C00055000 | 2021-02-26 3:46PM EST | 55.00 | 3.65 | 3.10 | 3.95 | -0.25 | -6.41% | 994 | 9,153 | 52.32% |
| COP210521C00060000 | 2021-02-26 3:50PM EST | 60.00 | 1.99 | 1.92 | 2.23 | -0.04 | -1.97% | 248 | 2,988 | 49.88% |
| COP210521C00065000 | 2021-02-26 3:06PM EST | 65.00 | 1.26 | 0.90 | 1.30 | +0.01 | +0.80% | 14 | 2,608 | 50.00% |
| COP210521C00070000 | 2021-02-26 3:57PM EST | 70.00 | 0.77 | 0.56 | 0.76 | -0.03 | -3.75% | 146 | 231 | 50.54% |
| COP210521C00075000 | 2021-02-26 3:57PM EST | 75.00 | 0.51 | 0.31 | 1.14 | +0.51 | - | 15 | 136 | 57.62% |
| COP210521C00080000 | 2021-02-26 1:46PM EST | 80.00 | 0.29 | 0.01 | 0.40 | +0.29 | - | 50 | 0 | 56.40% |
PutsforMay 21, 2021
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COP210521P00015000 | 2021-02-22 12:08PM EST | 15.00 | 0.06 | 0.00 | 0.84 | 0.00 | - | 1 | 111 | 158.59% |
| COP210521P00020000 | 2021-02-24 3:00PM EST | 20.00 | 0.47 | 0.00 | 0.26 | 0.00 | - | 1 | 196 | 100.39% |
| COP210521P00024000 | 2021-01-29 12:11PM EST | 24.00 | 0.37 | 0.00 | 1.00 | 0.00 | - | 2 | 590 | 107.13% |
| COP210521P00025000 | 2021-02-25 2:30PM EST | 25.00 | 0.10 | 0.07 | 0.15 | 0.00 | - | 23 | 810 | 76.76% |
| COP210521P00026000 | 2021-02-11 1:54PM EST | 26.00 | 0.53 | 0.00 | 0.16 | 0.00 | - | 1 | 73 | 69.53% |
| COP210521P00027000 | 2021-02-25 9:54AM EST | 27.00 | 0.15 | 0.11 | 0.17 | 0.00 | - | 20 | 516 | 72.27% |
| COP210521P00028000 | 2021-02-11 1:54PM EST | 28.00 | 0.63 | 0.00 | 0.24 | 0.00 | - | 1 | 140 | 66.99% |
| COP210521P00029000 | 2021-02-24 10:15AM EST | 29.00 | 0.18 | 0.00 | 0.25 | 0.00 | - | 10 | 826 | 64.06% |
| COP210521P00030000 | 2021-02-05 12:05PM EST | 30.00 | 0.48 | 0.10 | 0.61 | 0.00 | - | 9 | 1,871 | 74.12% |
| COP210521P00031000 | 2021-02-23 1:10PM EST | 31.00 | 0.26 | 0.02 | 0.30 | 0.00 | - | 1 | 269 | 60.06% |
| COP210521P00032000 | 2021-02-05 9:35AM EST | 32.00 | 0.80 | 0.05 | 0.34 | 0.00 | - | 20 | 686 | 58.98% |
| COP210521P00033000 | 2021-02-23 2:38PM EST | 33.00 | 0.32 | 0.07 | 0.39 | 0.00 | - | 19 | 511 | 57.62% |
| COP210521P00034000 | 2021-02-22 10:04AM EST | 34.00 | 0.48 | 0.03 | 0.68 | 0.00 | - | 1 | 446 | 59.77% |
| COP210521P00035000 | 2021-02-26 11:23AM EST | 35.00 | 0.45 | 0.15 | 0.99 | +0.10 | +28.57% | 20 | 1,059 | 63.38% |
| COP210521P00036000 | 2021-02-16 2:11PM EST | 36.00 | 0.83 | 0.13 | 1.06 | 0.00 | - | 24 | 332 | 60.50% |
| COP210521P00037000 | 2021-02-26 2:42PM EST | 37.00 | 0.58 | 0.05 | 1.12 | -0.05 | -7.94% | 7 | 1,039 | 56.74% |
| COP210521P00038000 | 2021-02-26 12:06PM EST | 38.00 | 0.71 | 0.59 | 0.87 | +0.14 | +24.56% | 3 | 1,950 | 56.79% |
| COP210521P00039000 | 2021-02-26 3:53PM EST | 39.00 | 0.78 | 0.49 | 1.06 | +0.20 | +34.48% | 2 | 381 | 54.25% |
| COP210521P00040000 | 2021-02-26 3:25PM EST | 40.00 | 0.91 | 0.74 | 1.48 | -0.04 | -4.21% | 14 | 4,676 | 57.28% |
| COP210521P00041000 | 2021-02-25 3:35PM EST | 41.00 | 1.14 | 0.87 | 1.44 | 0.00 | - | 6 | 401 | 54.30% |
| COP210521P00042000 | 2021-02-26 10:39AM EST | 42.00 | 1.46 | 1.06 | 1.58 | +0.13 | +9.77% | 17 | 1,592 | 53.27% |
| COP210521P00045000 | 2021-02-26 10:07AM EST | 45.00 | 2.00 | 1.88 | 2.35 | +0.04 | +2.04% | 50 | 2,143 | 52.61% |
| COP210521P00050000 | 2021-02-26 12:59PM EST | 50.00 | 3.90 | 3.65 | 4.20 | +0.30 | +8.33% | 166 | 1,129 | 50.27% |
| COP210521P00055000 | 2021-02-26 1:09PM EST | 55.00 | 6.59 | 6.45 | 6.80 | +0.69 | +11.69% | 45 | 222 | 50.92% |
| COP210521P00060000 | 2021-02-25 11:47AM EST | 60.00 | 9.31 | 9.95 | 10.55 | 0.00 | - | 10 | 74 | 50.24% |
| COP210521P00065000 | 2021-02-23 12:46PM EST | 65.00 | 14.40 | 12.00 | 16.45 | 0.00 | - | 1 | 3 | 76.27% |
© 2021 Verizon Media. All rights reserved.
