COP - ConocoPhillips

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJuly 20, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
COP180720C000550002018-07-13 1:48PM EDT55.0017.4715.5015.70+17.47+100.00%36158.79%
COP180720C000590002018-07-03 12:59PM EDT59.0010.6511.5011.65+10.65+100.00%1010119.34%
COP180720C000600002018-07-12 9:44AM EDT60.0010.8410.5010.65+10.84+100.00%10199110.35%
COP180720C000625002018-07-17 11:55AM EDT62.507.427.757.85-0.20-2.62%712451.95%
COP180720C000630002018-06-22 10:25AM EDT63.005.857.507.65+5.85+100.00%14883.59%
COP180720C000635002018-07-02 9:31AM EDT63.505.457.057.15+5.45+100.00%107281.05%
COP180720C000640002018-07-16 9:48AM EDT64.007.106.556.65+7.10+248.25%33476.37%
COP180720C000645002018-07-09 9:37AM EDT64.506.066.056.15+6.06+100.00%218771.88%
COP180720C000650002018-07-17 3:02PM EDT65.005.405.255.35+0.60+12.50%3068845.70%
COP180720C000655002018-07-12 11:24AM EDT65.505.605.055.15+5.60+100.00%111162.60%
COP180720C000660002018-07-17 9:34AM EDT66.004.054.304.35-1.45-26.36%1015838.48%
COP180720C000665002018-07-17 9:34AM EDT66.503.553.803.85-1.00-21.98%2030634.77%
COP180720C000670002018-07-10 9:36AM EDT67.004.953.553.70+4.95+100.00%125853.52%
COP180720C000675002018-07-17 3:11PM EDT67.503.042.822.87-0.11-3.49%3693629.10%
COP180720C000680002018-07-17 12:30PM EDT68.002.132.342.40-0.62-22.55%6034127.15%
COP180720C000685002018-07-16 10:27AM EDT68.502.022.202.26+2.02+49.88%536139.99%
COP180720C000690002018-07-17 2:44PM EDT69.001.641.461.51-0.02-1.20%212,40423.73%
COP180720C000695002018-07-17 2:59PM EDT69.501.121.081.11-0.17-13.18%13324422.17%
COP180720C000700002018-07-17 3:59PM EDT70.000.760.760.78-0.33-30.28%2322,94621.49%
COP180720C000705002018-07-17 3:43PM EDT70.500.580.500.52-0.18-23.68%8868,10121.19%
COP180720C000710002018-07-17 3:02PM EDT71.000.340.310.33-0.22-39.29%1,2501,02421.19%
COP180720C000715002018-07-17 12:41PM EDT71.500.170.180.21-0.24-58.54%2954921.78%
COP180720C000720002018-07-17 3:03PM EDT72.000.120.100.12-0.11-47.83%8791,00721.78%
COP180720C000725002018-07-17 2:18PM EDT72.500.110.060.08-0.06-35.29%3726,11823.05%
COP180720C000730002018-07-17 12:02PM EDT73.000.050.030.05-0.07-58.33%45740723.83%
COP180720C000735002018-07-17 3:31PM EDT73.500.040.020.04-0.02-33.33%330825.78%
COP180720C000740002018-07-13 2:32PM EDT74.000.220.030.05+0.22+100.00%1321730.27%
COP180720C000745002018-07-13 3:23PM EDT74.500.140.110.04+0.14+100.00%162032.03%
COP180720C000750002018-07-16 12:54PM EDT75.000.030.010.03+0.03+33.33%952933.20%
COP180720C000760002018-07-13 3:54PM EDT76.000.040.030.03+0.04+100.00%5410938.67%
COP180720C000770002018-07-16 10:20AM EDT77.000.020.000.02+0.02+20.00%2341.41%
COP180720C000775002018-07-17 11:56AM EDT77.500.020.000.02-0.01-33.33%1027243.75%
COP180720C000790002018-06-29 9:41AM EDT79.000.050.020.02+0.05+100.00%21450.78%
COP180720C000800002018-07-17 11:56AM EDT80.000.010.000.02-0.04-80.00%1010350.78%
COP180720C000850002018-07-05 2:00PM EDT85.000.010.000.02+0.01+100.00%15971.88%
COP180720C000900002018-06-18 10:08AM EDT90.000.010.000.02+0.01+100.00%16090.63%
PutsforJuly 20, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
COP180720P000550002018-07-10 9:32AM EDT55.000.010.000.02+0.01+100.00%139490.63%
COP180720P000575002018-07-16 11:02AM EDT57.500.010.000.02+0.01+100.00%1015876.56%
COP180720P000590002018-07-16 10:55AM EDT59.000.010.000.01+0.01+33.33%11562.50%
COP180720P000600002018-07-16 3:36PM EDT60.000.010.000.01+0.01+100.00%1176256.25%
COP180720P000610002018-07-16 10:55AM EDT61.000.020.000.02+0.02+66.67%16356.25%
COP180720P000615002018-07-13 2:15PM EDT61.500.010.000.02+0.01+100.00%18153.13%
COP180720P000620002018-07-09 10:08AM EDT62.000.030.000.02+0.03+100.00%54850.00%
COP180720P000625002018-07-17 1:31PM EDT62.500.010.000.02-0.01-50.00%1112,29152.34%
COP180720P000630002018-07-09 10:08AM EDT63.000.070.000.02+0.07+100.00%56449.22%
COP180720P000635002018-07-13 2:15PM EDT63.500.010.000.02+0.01+100.00%119646.09%
COP180720P000640002018-07-13 11:15AM EDT64.000.030.000.03+0.03+100.00%102,41145.31%
COP180720P000645002018-07-11 9:30AM EDT64.500.540.000.03+0.54+100.00%1025242.19%
COP180720P000650002018-07-17 3:11PM EDT65.000.020.000.030.00-991439.06%
COP180720P000655002018-07-16 12:51PM EDT65.500.040.020.04+0.04+100.00%1585237.89%
COP180720P000660002018-07-17 10:48AM EDT66.000.070.010.03+0.03+75.00%215732.62%
COP180720P000665002018-07-17 12:40PM EDT66.500.040.020.04-0.06-60.00%2627830.86%
COP180720P000670002018-07-17 10:12AM EDT67.000.170.040.06-0.03-15.00%115830.08%
COP180720P000675002018-07-17 11:27AM EDT67.500.140.070.09-0.08-36.36%111,74029.10%
COP180720P000680002018-07-17 12:26PM EDT68.000.180.110.13-0.02-10.00%3225227.83%
COP180720P000685002018-07-17 2:17PM EDT68.500.140.170.19-0.23-62.16%24321026.76%
COP180720P000690002018-07-17 12:55PM EDT69.000.340.280.30-0.06-15.00%1381,64926.76%
COP180720P000695002018-07-17 2:52PM EDT69.500.420.430.45-0.13-23.64%10757526.66%
COP180720P000700002018-07-17 3:59PM EDT70.000.640.620.66-0.02-3.03%2,4418,86127.05%
COP180720P000705002018-07-17 3:15PM EDT70.500.810.900.93-0.08-8.99%7792,05227.74%
COP180720P000710002018-07-17 3:13PM EDT71.001.171.231.27-0.01-0.85%1836,21229.25%
COP180720P000715002018-07-17 1:02PM EDT71.501.751.611.66+0.03+1.74%117131.25%
COP180720P000720002018-07-17 10:35AM EDT72.002.822.032.10+0.68+31.78%1518034.23%
COP180720P000725002018-07-17 10:16AM EDT72.503.442.492.55+2.11+158.65%3035037.01%
COP180720P000730002018-07-17 10:00AM EDT73.003.572.973.05+0.79+28.42%7411241.60%
COP180720P000735002018-07-16 9:55AM EDT73.502.823.203.30+2.82+119.49%17030.27%
COP180720P000740002018-07-16 12:16PM EDT74.004.153.703.80+4.15+185.27%16233.59%
COP180720P000745002018-07-13 2:23PM EDT74.502.674.154.25+2.67+100.00%273630.47%
COP180720P000750002018-06-29 3:01PM EDT75.005.504.654.75+5.50+100.00%227733.20%
COP180720P000760002018-06-27 10:02AM EDT76.007.405.655.75+7.40+100.00%101038.67%
COP180720P000770002018-06-21 9:48AM EDT77.0011.356.656.75+11.35+100.00%616244.14%
COP180720P000775002018-07-09 9:50AM EDT77.507.457.157.25+7.45+100.00%101646.48%
COP180720P000780002018-06-29 9:59AM EDT78.007.807.607.75+7.80+100.00%106049.22%
COP180720P000790002018-06-29 9:33AM EDT79.009.558.658.75+9.55+100.00%11153.91%
COP180720P000800002018-07-16 9:39AM EDT80.009.309.659.75+9.30+115.24%1213458.98%
COP180720P000850002018-06-29 1:51PM EDT85.0015.3514.6014.75+15.35+100.00%17281.64%
COP180720P000900002018-06-27 10:03AM EDT90.0021.1519.6519.75+21.15+100.00%1017102.34%