COP - ConocoPhillips

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJanuary 21, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
COP220121C000130002020-04-01 12:36PM EDT13.0017.250.000.000.00--00.00%
COP220121C000150002020-04-08 2:32PM EDT15.0020.650.000.000.00-200.00%
COP220121C000180002020-03-27 10:32AM EDT18.0014.500.000.000.00-2500.00%
COP220121C000200002020-04-08 3:51PM EDT20.0017.500.000.000.00-200.00%
COP220121C000230002020-04-08 1:05PM EDT23.0015.000.000.000.00-300.00%
COP220121C000250002020-04-08 3:47PM EDT25.0014.050.000.000.00-300.00%
COP220121C000300002020-04-08 9:30AM EDT30.0010.950.000.000.00-100.00%
COP220121C000350002020-04-08 12:36PM EDT35.009.100.000.000.00-300.00%
COP220121C000400002020-04-08 2:15PM EDT40.007.050.000.000.00-101.56%
COP220121C000450002020-04-08 3:53PM EDT45.005.500.000.000.00-503.13%
COP220121C000500002020-04-07 12:44PM EDT50.003.500.000.000.00-2206.25%
COP220121C000525002020-04-07 12:29PM EDT52.504.150.000.000.00-406.25%
COP220121C000550002020-04-08 3:14PM EDT55.002.800.000.000.00-606.25%
COP220121C000575002020-03-12 2:44PM EDT57.502.430.000.000.00-706.25%
COP220121C000600002020-04-08 12:15PM EDT60.002.300.000.000.00-206.25%
COP220121C000625002020-04-08 9:55AM EDT62.501.600.000.000.00-1012.50%
COP220121C000650002020-04-08 10:21AM EDT65.001.500.000.000.00-1012.50%
COP220121C000675002020-04-08 3:00PM EDT67.501.310.000.000.00-1012.50%
COP220121C000700002020-04-08 2:14PM EDT70.000.890.000.000.00-1012.50%
COP220121C000725002020-04-03 12:16PM EDT72.500.900.000.000.00-3012.50%
COP220121C000750002020-04-07 3:30PM EDT75.000.750.000.000.00-4012.50%
COP220121C000800002020-04-07 12:10PM EDT80.000.820.000.000.00-16012.50%
COP220121C000850002020-03-20 3:30PM EDT85.000.560.000.000.00-21012.50%
COP220121C000900002020-04-06 12:28PM EDT90.000.640.000.000.00-2012.50%
COP220121C000950002020-04-07 2:00PM EDT95.000.320.000.000.00-1012.50%
PutsforJanuary 21, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
COP220121P000130002020-04-01 1:22PM EDT13.002.800.000.000.00-8012.50%
COP220121P000150002020-04-01 12:04PM EDT15.003.000.000.000.00-1012.50%
COP220121P000180002020-04-02 10:26AM EDT18.003.800.000.000.00-1012.50%
COP220121P000200002020-04-06 2:01PM EDT20.004.100.000.000.00-5012.50%
COP220121P000230002020-04-02 3:41PM EDT23.005.550.000.000.00-206.25%
COP220121P000250002020-04-08 12:57PM EDT25.005.250.000.000.00-106.25%
COP220121P000300002020-03-31 12:21PM EDT30.009.300.000.000.00-103.13%
COP220121P000350002020-04-07 12:34PM EDT35.0010.100.000.000.00-12000.39%
COP220121P000400002020-04-02 12:21PM EDT40.0014.500.000.000.00-100.00%
COP220121P000450002020-03-25 3:14PM EDT45.0019.600.000.000.00-1200.00%
COP220121P000500002020-04-08 10:56AM EDT50.0021.000.000.000.00-200.00%
COP220121P000525002020-03-25 3:01PM EDT52.5025.250.000.000.00-700.00%
COP220121P000550002020-04-06 3:25PM EDT55.0025.810.000.000.00-400.00%
COP220121P000575002020-03-26 12:55PM EDT57.5026.750.000.000.00-100.00%
COP220121P000600002020-04-07 2:36PM EDT60.0029.100.000.000.00-300.00%
COP220121P000625002020-03-09 12:46PM EDT62.5032.8029.6531.050.00-3040050.65%
COP220121P000650002020-03-20 3:34PM EDT65.0040.610.000.000.00-200.00%
COP220121P000675002020-03-16 3:56PM EDT67.5044.520.000.000.00-2400.00%
COP220121P000700002019-12-26 4:50PM EDT70.0012.9013.1014.450.00-130.00%
COP220121P000725002020-04-01 3:16PM EDT72.5043.690.000.000.00--00.00%
COP220121P000750002020-01-06 3:15PM EDT75.0014.8019.7520.800.00--20.00%
COP220121P000800002019-09-16 2:56PM EDT80.0021.7026.3028.700.00--00.00%
COP220121P000900002020-04-03 1:01PM EDT90.0058.830.000.000.00-1000.00%
COP220121P000950002020-04-03 1:01PM EDT95.0063.730.000.000.00-1000.00%