U.S. Markets close in 1 hr 36 mins

ConocoPhillips (COP)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
50.0700+0.9900 (+2.0171%)
As of 2:24PM EDT. Market open.
People also watch
CVXXOMPSXBPOXY
In The Money
Show:ListStraddle
CallsforSeptember 29, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
COP170929C000400002017-09-25 1:11PM EDT40.009.889.5510.45+4.28+76.43%1164150.78%
COP170929C000410002017-08-18 11:48PM EDT41.003.202.672.880.00-22220.00%
COP170929C000415002017-09-01 11:53PM EDT41.502.622.913.100.00-2600.00%
COP170929C000420002017-09-22 11:22AM EDT42.007.486.907.90+2.48+49.60%1300.00%
COP170929C000425002017-09-01 11:53PM EDT42.502.042.102.300.00-2200.00%
COP170929C000430002017-09-18 2:08PM EDT43.004.035.807.800.00-721140.53%
COP170929C000435002017-09-22 11:28AM EDT43.506.095.405.90+2.20+56.56%12240.00%
COP170929C000440002017-09-22 10:50AM EDT44.005.405.055.60+1.15+27.06%2402,3290.00%
COP170929C000445002017-09-18 10:09AM EDT44.502.494.005.250.00-21060.00%
COP170929C000450002017-09-22 12:53PM EDT45.004.133.854.40+0.40+10.72%139290.00%
COP170929C000455002017-09-18 2:47PM EDT45.501.713.404.300.00-102180.00%
COP170929C000460002017-09-22 10:43AM EDT46.003.452.813.70+1.55+81.58%453170.00%
COP170929C000465002017-09-22 10:12AM EDT46.502.622.323.10+1.28+95.52%271050.00%
COP170929C000470002017-09-25 11:20AM EDT47.003.152.953.25+0.61+24.02%222148.24%
COP170929C000475002017-09-25 10:29AM EDT47.502.592.222.73+0.76+41.53%3422440.82%
COP170929C000485002017-09-22 3:38PM EDT48.500.990.861.01+0.38+62.30%25400.00%
COP170929C000490002017-09-25 1:52PM EDT49.001.221.271.36+0.52+74.29%2261,23830.18%
COP170929C000495002017-09-25 1:46PM EDT49.500.900.880.98+0.45+100.00%322,24628.22%
COP170929C000500002017-09-25 2:03PM EDT50.000.600.550.66+0.33+122.22%21662326.76%
COP170929C000505002017-09-25 1:48PM EDT50.500.330.330.41+0.19+135.71%481,10625.59%
COP170929C000510002017-09-25 2:03PM EDT51.000.200.150.24+0.10+100.00%7251625.10%
COP170929C000520002017-09-22 11:57PM EDT52.000.050.000.050.00-20023.05%
COP170929C000525002017-09-25 10:25AM EDT52.500.030.010.04-0.01-25.00%252525.98%
COP170929C000530002017-09-22 11:57PM EDT53.000.040.000.120.00-300039.06%
PutsforSeptember 29, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
COP170929P000390002017-08-29 1:34PM EDT39.000.150.030.060.00-2020106.25%
COP170929P000400002017-09-19 1:03PM EDT40.000.010.000.020.00-1010878.13%
COP170929P000410002017-09-05 12:37PM EDT41.000.140.080.120.00-597101.17%
COP170929P000420002017-09-19 1:04PM EDT42.000.010.000.160.00-2213687.11%
COP170929P000425002017-09-06 2:13PM EDT42.500.200.240.310.00-85108108.79%
COP170929P000430002017-09-21 9:31AM EDT43.000.010.000.150.00-57376.17%
COP170929P000435002017-09-22 10:12AM EDT43.500.050.000.12-0.22-81.48%2968.75%
COP170929P000440002017-09-15 2:08PM EDT44.000.090.060.10-0.16-64.00%118067.58%
COP170929P000445002017-09-18 11:13AM EDT44.500.090.000.100.00-2012357.42%
COP170929P000450002017-09-20 11:11AM EDT45.000.050.000.050.00-50476952.73%
COP170929P000455002017-09-15 11:48PM EDT45.500.450.250.350.00-6675.59%
COP170929P000460002017-09-19 11:15AM EDT46.000.170.000.040.00-624441.80%
COP170929P000465002017-09-22 11:57PM EDT46.500.120.020.100.00-26045.90%
COP170929P000470002017-09-25 9:43AM EDT47.000.200.020.03+0.11+122.22%227731.25%
COP170929P000475002017-09-22 11:57PM EDT47.500.140.080.150.00-122940.04%
COP170929P000480002017-09-25 11:44AM EDT48.000.070.040.07-0.11-61.11%3035927.54%
COP170929P000485002017-09-25 1:14PM EDT48.500.150.070.11-0.17-53.12%12625.68%
COP170929P000490002017-09-25 2:01PM EDT49.000.180.150.18-0.31-63.27%278824.22%
COP170929P000495002017-09-25 2:01PM EDT49.500.270.250.34-0.47-63.51%682225.00%