COP - ConocoPhillips

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforNovember 23, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
COP181123C000555002018-11-13 10:45AM EST55.508.7010.3011.200.00-313182.42%
COP181123C000560002018-11-13 10:29AM EST56.007.609.8010.750.00-3381.84%
COP181123C000580002018-11-13 3:59PM EST58.005.857.808.600.00-101058.98%
COP181123C000585002018-11-15 3:01PM EST58.506.257.558.050.00-111166.60%
COP181123C000600002018-11-16 12:45PM EST60.006.256.056.50+1.70+37.36%101253.71%
COP181123C000615002018-11-14 2:57PM EST61.503.354.405.050.00-122258.74%
COP181123C000625002018-11-15 3:01PM EST62.502.813.704.000.00-616247.66%
COP181123C000635002018-11-16 12:45PM EST63.502.992.823.40+1.18+65.19%107254.10%
COP181123C000645002018-11-16 12:51PM EST64.502.302.042.20+0.71+44.65%318236.62%
COP181123C000655002018-11-16 1:02PM EST65.501.561.351.56+0.55+54.46%333336.43%
COP181123C000660002018-11-16 3:48PM EST66.001.111.071.21+0.22+24.72%4811333.99%
COP181123C000665002018-11-16 3:49PM EST66.500.860.820.99+0.13+17.81%10329134.52%
COP181123C000675002018-11-16 3:03PM EST67.500.510.440.55+0.08+18.60%643632.37%
COP181123C000685002018-11-16 2:19PM EST68.500.250.200.30-0.03-10.71%153032.13%
COP181123C000695002018-11-12 12:27PM EST69.500.430.080.260.00-1137.89%
COP181123C000705002018-11-16 11:49PM EST70.500.070.040.210.00-5041.99%
PutsforNovember 23, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
COP181123P000550002018-10-23 10:34AM EST55.000.110.000.340.00-1190.82%
COP181123P000575002018-11-14 9:46AM EST57.500.080.000.200.00-3365.04%
COP181123P000585002018-11-16 11:49PM EST58.500.060.020.200.00-1059.57%
COP181123P000595002018-11-14 9:30AM EST59.500.210.020.210.00-101053.52%
COP181123P000600002018-11-16 3:59PM EST60.000.050.040.23-0.11-68.75%892151.95%
COP181123P000605002018-11-16 12:32PM EST60.500.120.050.11-0.08-40.00%29346.29%
COP181123P000610002018-11-13 2:20PM EST61.000.810.060.250.00-102553.03%
COP181123P000615002018-11-16 11:57AM EST61.500.170.080.16-0.13-43.33%2015043.36%
COP181123P000620002018-11-16 12:32PM EST62.000.240.100.17-0.20-45.45%223840.43%
COP181123P000625002018-11-16 9:50AM EST62.500.300.140.22-0.55-64.71%104439.65%
COP181123P000630002018-11-16 1:27PM EST63.000.300.180.27-0.42-58.33%416938.18%
COP181123P000635002018-11-15 9:34AM EST63.501.500.230.380.00-104138.87%
COP181123P000640002018-11-16 3:34PM EST64.000.380.310.47-0.58-60.42%2019837.70%
COP181123P000645002018-11-16 3:03PM EST64.500.460.420.55-0.71-60.68%1613635.60%
COP181123P000655002018-11-16 3:14PM EST65.500.790.720.92-0.84-51.53%416535.79%
COP181123P000665002018-11-16 3:59PM EST66.501.301.171.34-2.05-61.19%1523533.59%
COP181123P000675002018-11-16 12:06PM EST67.502.031.782.01-0.20-8.97%194434.96%
COP181123P000695002018-11-13 3:59PM EST69.506.003.153.950.00-101051.07%
COP181123P000715002018-11-09 11:52PM EST71.505.175.205.950.00-5566.50%
COP181123P000725002018-11-13 9:33AM EST72.507.506.007.050.00-101078.08%