U.S. markets open in 9 hours 29 minutes

ConocoPhillips (COP)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
55.44+2.87 (+5.46%)
At close: 4:00PM EDT
In The Money
Show:ListStraddle
CallsforJanuary 21, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
COP220121C000130002021-04-23 3:04PM EDT13.0036.7440.0044.850.00-12163.33%
COP220121C000150002021-05-05 12:13PM EDT15.0040.5040.3043.00+4.50+12.50%311118.90%
COP220121C000180002020-11-20 4:02PM EDT18.0021.9422.6023.550.00-1210.00%
COP220121C000200002021-05-05 2:56PM EDT20.0035.5034.9536.65-3.35-8.62%3071.14%
COP220121C000230002021-05-05 12:12PM EDT23.0032.5032.3033.10+2.50+8.33%28158.40%
COP220121C000250002021-03-16 1:49PM EDT25.0031.7825.9027.800.00-23220.00%
COP220121C000300002021-04-27 11:36AM EDT30.0021.0523.6527.250.00-293269.85%
COP220121C000350002021-05-05 11:24AM EDT35.0020.5019.6021.25+1.48+7.78%257443.48%
COP220121C000400002021-05-05 3:58PM EDT40.0016.0315.8516.10+2.33+17.01%153,95731.42%
COP220121C000450002021-05-05 3:22PM EDT45.0011.8511.9012.35+2.00+20.30%82,53533.64%
COP220121C000500002021-05-05 1:16PM EDT50.008.608.458.85+1.80+26.47%1526,47332.30%
COP220121C000525002021-05-05 3:54PM EDT52.507.506.707.60+2.35+45.63%2273733.14%
COP220121C000550002021-05-05 3:55PM EDT55.006.355.906.30+1.80+39.56%2295,49032.72%
COP220121C000575002021-05-05 3:32PM EDT57.504.904.655.25+1.05+27.27%1482232.78%
COP220121C000600002021-05-05 3:28PM EDT60.004.013.754.20+1.00+33.22%2413,31232.03%
COP220121C000625002021-05-05 2:24PM EDT62.503.353.203.45+0.95+39.58%6731,09932.13%
COP220121C000650002021-05-05 2:24PM EDT65.002.702.332.94+0.86+46.74%1222,09532.94%
COP220121C000675002021-05-05 3:20PM EDT67.502.181.622.42+0.68+45.33%845533.09%
COP220121C000700002021-05-05 3:33PM EDT70.001.741.451.90+0.41+30.83%24191332.65%
COP220121C000725002021-05-04 12:12PM EDT72.501.100.962.290.00-137038.04%
COP220121C000750002021-05-05 3:13PM EDT75.001.161.001.47+0.21+22.11%1899734.62%
COP220121C000800002021-05-05 3:16PM EDT80.000.790.480.88+0.09+12.86%596933.67%
COP220121C000850002021-04-20 10:36AM EDT85.000.350.280.690.00-1132035.23%
COP220121C000900002021-03-08 1:25PM EDT90.002.020.172.740.00-146856.87%
COP220121C000950002021-05-05 2:56PM EDT95.000.340.260.38-0.21-38.18%11,05036.82%
PutsforJanuary 21, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
COP220121P000130002021-05-03 9:30AM EDT13.000.070.040.130.00-221778.13%
COP220121P000150002021-02-26 3:31PM EDT15.000.200.012.250.00-50163116.70%
COP220121P000180002021-03-02 12:27PM EDT18.000.250.002.630.00-1843105.81%
COP220121P000200002021-05-03 9:30AM EDT20.000.130.050.510.00-5044367.87%
COP220121P000230002021-03-24 11:42AM EDT23.000.360.081.000.00-1015767.87%
COP220121P000250002021-03-09 4:48PM EDT25.000.380.120.600.00-482756.98%
COP220121P000300002021-05-04 1:32PM EDT30.000.500.400.750.00-16,21950.44%
COP220121P000350002021-05-05 3:03PM EDT35.000.780.680.84-0.29-27.10%109,24343.95%
COP220121P000400002021-05-05 9:30AM EDT40.001.601.401.57-0.21-11.60%7068,59041.65%
COP220121P000450002021-05-05 3:05PM EDT45.002.512.462.75-0.57-18.51%117,68440.00%
COP220121P000500002021-05-05 1:14PM EDT50.004.403.654.40-0.60-12.00%118,59538.31%
COP220121P000525002021-05-05 3:11PM EDT52.505.424.555.55-1.28-19.10%3550538.20%
COP220121P000550002021-05-05 10:30AM EDT55.007.105.907.00-1.05-12.88%535538.93%
COP220121P000575002021-05-05 3:36PM EDT57.508.257.508.40-1.35-14.06%1017738.64%
COP220121P000600002021-05-05 3:34PM EDT60.009.798.4510.90-1.21-11.00%676243.54%
COP220121P000625002021-04-21 12:39PM EDT62.5015.4010.8512.550.00-143443.34%
COP220121P000650002021-04-30 3:54PM EDT65.0015.9512.6514.300.00-14743.15%
COP220121P000675002021-04-28 11:12AM EDT67.5017.0014.3015.800.00-185841.03%
COP220121P000700002021-05-04 2:34PM EDT70.0019.5016.1018.750.00-17046.84%
COP220121P000725002021-05-05 11:12AM EDT72.5019.6518.0020.85-2.15-9.86%710247.49%
COP220121P000750002021-03-29 11:13AM EDT75.0024.6023.0025.100.00-66154.42%
COP220121P000800002021-04-15 3:12PM EDT80.0029.3525.6526.550.00-15843.24%
COP220121P000850002021-04-20 3:13PM EDT85.0037.5030.8032.800.00-101956.34%
COP220121P000900002021-04-27 11:14AM EDT90.0040.2535.6037.750.00-92452.25%
COP220121P000950002021-03-18 3:50PM EDT95.0043.3042.5047.400.00-21177.91%