COP - ConocoPhillips

NYSE - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforSeptember 27, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
COP190927C000450002019-08-26 11:13AM EDT45.006.8014.7515.100.00--0114.84%
COP190927C000490002019-09-10 9:30AM EDT49.006.6010.7511.100.00-11084.77%
COP190927C000500002019-09-20 12:28PM EDT50.0010.879.9010.100.00-10077.34%
COP190927C000510002019-09-11 2:29PM EDT51.006.348.959.050.00-100.00%
COP190927C000520002019-09-11 2:29PM EDT52.005.417.908.050.00-200.00%
COP190927C000525002019-09-17 1:45PM EDT52.508.507.457.550.00--00.00%
COP190927C000530002019-09-10 10:46AM EDT53.004.046.907.050.00-2100.00%
COP190927C000535002019-09-16 2:25PM EDT53.508.856.456.550.00--00.00%
COP190927C000540002019-09-17 1:47PM EDT54.006.655.906.050.00-100.00%
COP190927C000545002019-09-16 12:06AM EDT54.503.255.405.550.00--00.00%
COP190927C000550002019-09-20 1:46PM EDT55.005.994.905.000.00-100.00%
COP190927C000555002019-09-20 12:56PM EDT55.505.454.504.550.00-100.00%
COP190927C000560002019-09-20 1:57PM EDT56.004.933.954.050.00-2600.00%
COP190927C000565002019-09-20 10:27AM EDT56.504.203.453.600.00-10030.86%
COP190927C000570002019-09-23 12:51PM EDT57.003.233.053.10-0.51-13.64%2027.34%
COP190927C000575002019-09-23 11:06AM EDT57.503.002.582.64-0.65-17.81%60027.74%
COP190927C000580002019-09-23 10:44AM EDT58.002.482.152.20-0.52-17.33%10027.83%
COP190927C000585002019-09-20 12:41PM EDT58.502.581.741.780.00-1027.34%
COP190927C000590002019-09-23 10:15AM EDT59.001.561.361.40-0.51-24.64%3027.15%
COP190927C000595002019-09-20 12:42PM EDT59.501.801.021.060.00-1026.76%
COP190927C000600002019-09-23 12:51PM EDT60.000.850.740.76-0.74-46.54%26026.03%
COP190927C000605002019-09-23 12:07PM EDT60.500.580.510.53-0.58-50.00%104025.88%
COP190927C000610002019-09-23 11:20AM EDT61.000.550.350.37-0.19-25.68%40026.47%
COP190927C000615002019-09-23 10:50AM EDT61.500.290.220.23-0.36-55.38%17025.98%
COP190927C000620002019-09-23 10:58AM EDT62.000.200.140.15-0.31-60.78%58026.47%
COP190927C000625002019-09-23 1:07PM EDT62.500.100.090.10-0.22-68.75%27027.34%
COP190927C000630002019-09-20 3:40PM EDT63.000.250.050.060.00-48027.54%
COP190927C000635002019-09-20 2:48PM EDT63.500.170.030.040.00-30028.52%
COP190927C000640002019-09-20 2:43PM EDT64.000.110.020.030.00-11030.08%
COP190927C000645002019-09-20 2:41PM EDT64.500.070.010.000.00-1012.50%
COP190927C000650002019-09-19 12:49PM EDT65.000.070.000.000.00-15012.50%
COP190927C000660002019-09-17 1:37PM EDT66.000.190.000.000.00--025.00%
COP190927C000680002019-09-17 10:32AM EDT68.000.070.000.000.00--025.00%
COP190927C000685002019-09-17 3:53PM EDT68.500.060.000.000.00--025.00%
COP190927C000690002019-09-17 9:39AM EDT69.000.080.000.000.00--025.00%
PutsforSeptember 27, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
COP190927P000450002019-08-28 3:44PM EDT45.000.240.000.000.00-3050.00%
COP190927P000460002019-08-27 1:35PM EDT46.000.500.000.000.00-11050.00%
COP190927P000470002019-08-26 2:19PM EDT47.000.010.000.000.00-1050.00%
COP190927P000480002019-09-10 9:30AM EDT48.000.080.000.030.00-20081.25%
COP190927P000490002019-09-17 10:07AM EDT49.000.030.000.000.00-10050.00%
COP190927P000500002019-09-09 9:36AM EDT50.000.240.000.000.00-1050.00%
COP190927P000510002019-09-16 10:10AM EDT51.000.030.000.000.00-5025.00%
COP190927P000520002019-09-13 12:07PM EDT52.000.090.000.000.00-20025.00%
COP190927P000530002019-09-18 10:38AM EDT53.000.050.000.000.00-5025.00%
COP190927P000540002019-09-23 9:36AM EDT54.000.020.000.03-0.01-33.33%1046.48%
COP190927P000550002019-09-18 11:14AM EDT55.000.130.000.030.00-20039.84%
COP190927P000555002019-09-18 1:12PM EDT55.500.180.020.030.00--036.33%
COP190927P000560002019-09-23 11:35AM EDT56.000.050.030.05+0.01+25.00%10036.13%
COP190927P000565002019-09-20 2:37PM EDT56.500.060.050.070.00-3034.77%
COP190927P000570002019-09-23 11:34AM EDT57.000.090.080.09+0.04+80.00%12032.81%
COP190927P000575002019-09-23 11:38AM EDT57.500.120.120.13+0.01+9.09%11031.84%
COP190927P000580002019-09-23 9:36AM EDT58.000.170.180.19+0.04+30.77%7030.86%
COP190927P000585002019-09-23 12:22PM EDT58.500.250.260.290.00-18030.76%
COP190927P000590002019-09-23 9:30AM EDT59.000.440.380.40+0.21+91.30%12029.64%
COP190927P000595002019-09-23 1:27PM EDT59.500.580.540.56+0.18+45.00%36029.00%
COP190927P000600002019-09-23 1:26PM EDT60.000.810.750.77+0.20+32.79%80028.52%
COP190927P000605002019-09-23 9:50AM EDT60.500.781.011.05+0.02+2.63%4028.81%
COP190927P000610002019-09-23 9:30AM EDT61.001.211.341.38+0.13+12.04%4029.25%
COP190927P000615002019-09-23 9:30AM EDT61.501.401.711.75+0.03+2.19%5029.64%
COP190927P000620002019-09-16 2:11PM EDT62.001.372.132.180.00--031.45%
COP190927P000625002019-09-20 10:59AM EDT62.502.122.582.620.00-32032.62%
COP190927P000630002019-09-18 10:36AM EDT63.003.353.053.150.00--038.77%
COP190927P000635002019-09-20 9:51AM EDT63.503.303.553.650.00-6042.97%
COP190927P000640002019-09-17 2:13PM EDT64.003.554.004.100.00--043.56%
COP190927P000645002019-09-17 1:40PM EDT64.503.854.504.550.00--042.97%
COP190927P000660002019-09-18 7:39PM EDT66.004.205.956.100.00--050.20%