U.S. Markets close in 2 hrs 7 mins

ConocoPhillips (COP)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
43.593-0.907 (-2.038%)
As of 1:53PM EDT. Market open.
People also watch
CVXXOMPSXBPOXY
In The Money
Show:ListStraddle
CallsforAugust 18, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
COP170818C000320002017-06-02 11:44PM EDT32.0015.5312.2512.450.00-30315.63%
COP170818C000340002017-06-02 11:44PM EDT34.0013.7010.2510.450.00-10269.73%
COP170818C000350002017-07-19 3:44PM EDT35.008.607.607.800.00-1830.00%
COP170818C000380002017-08-02 12:53PM EDT38.007.306.907.050.00-1515237.31%
COP170818C000390002017-08-02 3:44PM EDT39.006.555.906.050.00-1010212.31%
COP170818C000400002017-08-14 10:15AM EDT40.004.803.604.400.00-361106.06%
COP170818C000410002017-08-08 3:54PM EDT41.004.553.753.950.00-4211152.34%
COP170818C000420002017-08-15 3:59PM EDT42.002.541.621.680.00-312,49035.94%
COP170818C000425002017-07-28 11:47PM EDT42.503.222.903.05+0.50+40.00%24153.52%
COP170818C000430002017-08-16 1:25PM EDT43.000.810.720.76-0.81-50.00%132,11925.20%
COP170818C000435002017-08-16 12:05PM EDT43.500.580.380.41-0.56-49.12%20126322.95%
COP170818C000440002017-08-16 1:26PM EDT44.000.200.150.18-0.60-75.00%1,4214,57021.88%
COP170818C000445002017-08-16 12:40PM EDT44.500.080.040.06-0.38-82.61%22359221.09%
COP170818C000450002017-08-16 11:54AM EDT45.000.030.000.02-0.18-85.71%2023,65921.88%
COP170818C000455002017-08-16 12:03PM EDT45.500.010.000.02-0.06-85.71%674,85727.74%
COP170818C000460002017-08-16 1:07PM EDT46.000.010.000.01-0.01-50.00%374,93129.69%
COP170818C000465002017-08-16 9:30AM EDT46.500.040.000.02+0.02+100.00%21,73838.28%
COP170818C000470002017-08-16 10:10AM EDT47.000.030.000.010.00-14,31939.06%
COP170818C000475002017-08-09 12:36PM EDT47.500.100.000.030.00-116952.34%
COP170818C000480002017-08-14 11:15AM EDT48.000.010.000.020.00-2014,09553.91%
COP170818C000485002017-08-02 3:56PM EDT48.500.110.030.060.00-173667.19%
COP170818C000490002017-08-11 2:30PM EDT49.000.010.000.02-0.02-66.67%82,18457.81%
COP170818C000495002017-07-31 11:23AM EDT49.500.040.020.06-0.01-20.00%20875.78%
COP170818C000500002017-08-15 2:19PM EDT50.000.020.000.020.00-20717,50265.63%
COP170818C000525002017-08-11 11:36AM EDT52.500.010.000.01-0.02-66.67%56,10478.13%
COP170818C000550002017-08-14 11:47AM EDT55.000.010.000.010.00-192,49196.88%
COP170818C000575002017-06-29 3:38PM EDT57.500.010.000.020.00-22,445121.88%
COP170818C000600002017-07-10 9:43AM EDT60.000.010.000.020.00-11,256137.50%
COP170818C000650002017-07-18 9:30AM EDT65.000.110.000.020.00-1420165.63%
COP170818C000700002017-06-02 11:44PM EDT70.000.010.000.020.00-4430193.75%
COP170818C000750002017-06-02 11:44PM EDT75.000.030.000.020.00-150272218.75%
PutsforAugust 18, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
COP170818P000300002017-06-26 2:19PM EDT30.000.010.000.02-0.01-50.00%1558162.50%
COP170818P000310002017-06-20 3:45PM EDT31.000.010.000.030.00-480157.81%
COP170818P000320002017-07-26 3:32PM EDT32.000.010.000.020.00-520137.50%
COP170818P000330002017-07-25 2:30PM EDT33.000.010.000.020.00-20246125.00%
COP170818P000340002017-08-09 10:05AM EDT34.000.010.000.020.00-30199112.50%
COP170818P000350002017-08-01 3:23PM EDT35.000.010.000.020.00-1321100.00%
COP170818P000360002017-07-31 12:50PM EDT36.000.010.000.02-0.01-50.00%1043790.63%
COP170818P000370002017-07-20 3:30PM EDT37.000.030.030.070.00-241799.61%
COP170818P000380002017-08-11 2:30PM EDT38.000.010.000.020.00-164,40067.19%
COP170818P000390002017-08-14 10:44AM EDT39.000.060.000.020.00-3526856.25%
COP170818P000400002017-08-14 1:25PM EDT40.000.010.000.020.00-165,97149.22%
COP170818P000405002017-07-28 11:48PM EDT40.500.310.020.050.00-2251.95%
COP170818P000410002017-08-14 10:28AM EDT41.000.050.000.040.00-13,32842.97%
COP170818P000415002017-08-08 11:00AM EDT41.500.010.000.030.00-2233.59%
COP170818P000420002017-08-16 12:53PM EDT42.000.020.010.03+0.01+100.00%52,61327.34%
COP170818P000425002017-08-14 10:54AM EDT42.500.030.030.060.00-105,03524.41%
COP170818P000430002017-08-16 1:32PM EDT43.000.120.110.12+0.08+200.00%556,88621.49%
COP170818P000435002017-08-16 1:32PM EDT43.500.260.250.27+0.17+188.89%764,17419.92%
COP170818P000440002017-08-16 1:15PM EDT44.000.440.520.55+0.29+193.33%2935,51519.14%
COP170818P000445002017-08-16 11:21AM EDT44.500.630.900.95+0.33+110.00%21,25418.95%
COP170818P000450002017-08-16 1:03PM EDT45.001.251.361.42+0.52+71.23%513,36519.92%
COP170818P000455002017-08-16 11:24AM EDT45.501.521.841.91+0.22+16.92%859520.31%
COP170818P000460002017-08-16 1:13PM EDT46.002.252.342.41+0.83+58.45%51,57025.00%
COP170818P000465002017-08-11 5:13PM EDT46.501.391.731.830.00-17480.00%
COP170818P000470002017-08-15 3:59PM EDT47.002.483.303.450.00-311,56550.39%
COP170818P000475002017-08-11 5:13PM EDT47.502.032.652.840.00-19190.00%
COP170818P000480002017-08-16 9:43AM EDT48.003.464.354.45-0.44-11.28%102,27161.33%
COP170818P000490002017-08-15 11:20AM EDT49.004.855.205.450.00-328171.88%
COP170818P000500002017-08-16 9:45AM EDT50.005.486.306.45-0.20-3.52%1012,17581.64%
COP170818P000525002017-08-04 2:27PM EDT52.507.006.907.05-2.45-25.93%2910.00%
COP170818P000550002017-08-11 11:00AM EDT55.0010.1410.1510.30+0.28+2.84%3340.00%
COP170818P000575002017-07-26 2:07PM EDT57.5013.4512.1512.350.00-110.00%
COP170818P000600002017-07-21 11:01AM EDT60.0017.4517.3017.55+4.71+36.97%341320.90%
COP170818P000650002017-06-02 11:44PM EDT65.0016.1420.8021.150.00-5670.00%
COP170818P000700002017-06-02 11:44PM EDT70.0019.3525.4026.200.00-12290.00%
COP170818P000750002017-06-30 12:18PM EDT75.0031.3630.8531.45+1.20+3.98%59256.25%