COP - ConocoPhillips

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforDecember 22, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
COP171222C000460002017-11-27 3:16PM EST46.003.503.303.55-1.10-23.91%11540.00%
COP171222C000465002017-12-15 11:45PM EST46.504.855.555.750.00-8851.56%
COP171222C000470002017-12-13 11:38AM EST47.004.705.055.300.00-81853.32%
COP171222C000475002017-12-15 11:45PM EST47.504.254.554.750.00-8843.75%
COP171222C000480002017-12-08 3:50PM EST48.003.583.204.00+0.75+26.50%310.00%
COP171222C000490002017-12-15 3:50PM EST49.003.263.053.30+0.31+10.51%12336.33%
COP171222C000500002017-12-14 10:53AM EST50.002.452.162.260.00-537124.71%
COP171222C000510002017-12-14 1:11PM EST51.001.481.271.370.00-91,22521.58%
COP171222C000515002017-12-15 3:34PM EST51.500.960.870.96+0.03+3.23%35719.63%
COP171222C000520002017-12-15 3:26PM EST52.000.670.560.62-0.10-12.99%2074018.46%
COP171222C000525002017-12-15 3:28PM EST52.500.380.310.37-0.14-26.92%637017.92%
COP171222C000530002017-12-15 1:44PM EST53.000.220.170.21-0.06-21.43%8935218.02%
COP171222C000535002017-12-15 2:34PM EST53.500.130.070.11-0.01-7.14%3512718.16%
COP171222C000540002017-12-15 10:50AM EST54.000.110.020.060.00-511118.75%
COP171222C000545002017-12-15 11:45PM EST54.500.050.000.040.00-2020.51%
COP171222C000550002017-12-08 1:59PM EST55.000.050.010.10-0.12-70.59%30022029.40%
COP171222C000560002017-11-10 11:44PM EST56.000.520.470.590.00-2310861.82%
COP171222C000570002017-11-10 11:44PM EST57.000.500.320.400.00-1161.62%
COP171222C000580002017-11-14 11:30AM EST58.000.100.000.050.00-1142.97%
PutsforDecember 22, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
COP171222P000460002017-11-29 2:20PM EST46.000.130.080.20-0.02-13.33%112562.70%
COP171222P000470002017-11-16 9:30AM EST47.000.330.310.420.00-16371.29%
COP171222P000475002017-12-08 11:58PM EST47.500.040.010.100.00-150046.09%
COP171222P000480002017-12-14 9:45AM EST48.000.020.000.030.00-53232.81%
COP171222P000490002017-12-15 9:48AM EST49.000.120.000.02+0.01+9.09%28924.22%
COP171222P000495002017-12-08 11:58PM EST49.500.150.130.210.00-37037.21%
COP171222P000500002017-12-15 1:08PM EST50.000.040.010.05+0.01+33.33%1012921.29%
COP171222P000505002017-12-15 11:45PM EST50.500.050.050.09-0.15-300.00%202220.41%
COP171222P000510002017-12-15 3:56PM EST51.000.140.110.17-0.15-51.72%624920.22%
COP171222P000515002017-12-15 3:55PM EST51.500.230.210.25+0.04+21.05%4213618.07%
COP171222P000520002017-12-15 3:56PM EST52.000.420.400.44+0.07+20.00%1112718.07%
COP171222P000525002017-12-15 11:45PM EST52.500.550.650.70-0.55-91.67%273017.92%
COP171222P000530002017-12-15 3:14PM EST53.000.850.981.10-0.48-36.09%323520.51%
COP171222P000535002017-12-15 11:45PM EST53.501.001.391.500.00-15021.29%
COP171222P000545002017-12-15 11:45PM EST54.501.732.322.420.00-42025.00%
COP171222P000550002017-12-15 11:45PM EST55.002.202.792.910.00-10027.74%
COP171222P000560002017-12-15 11:45PM EST56.003.103.753.950.00-22038.28%
COP171222P000565002017-12-15 11:45PM EST56.503.704.254.450.00-42041.80%