U.S. markets close in 3 hours 1 minute

ConocoPhillips (COP)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
30.43-2.11 (-6.48%)
As of 12:59PM EDT. Market open.
In The Money
Show:ListStraddle
CallsforOctober 30, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
COP201030C000250002020-10-21 9:33AM EDT25.007.005.505.650.00-1128120.70%
COP201030C000265002020-10-20 3:06PM EDT26.506.353.954.100.00-133782.81%
COP201030C000275002020-10-20 3:09PM EDT27.505.252.873.150.00--862.50%
COP201030C000280002020-10-20 10:59AM EDT28.004.702.522.780.00--573.24%
COP201030C000285002020-10-22 12:00PM EDT28.503.072.142.250.00--1067.38%
COP201030C000290002020-10-26 12:37PM EDT29.001.831.751.82-0.22-10.73%80364.45%
COP201030C000295002020-09-21 12:02AM EDT29.504.700.000.000.00--00.00%
COP201030C000300002020-10-26 12:18PM EDT30.001.221.041.12-1.58-56.43%135460.16%
COP201030C000305002020-10-26 10:23AM EDT30.500.960.780.87-0.26-21.31%123460.45%
COP201030C000310002020-10-26 12:22PM EDT31.000.680.610.63-1.53-69.23%14613961.13%
COP201030C000315002020-10-26 11:47AM EDT31.500.550.460.47-0.94-63.09%7813362.31%
COP201030C000320002020-10-26 12:37PM EDT32.000.340.330.34-0.91-72.80%5218462.70%
COP201030C000325002020-10-26 11:44AM EDT32.500.290.220.25-0.63-68.48%53731962.89%
COP201030C000330002020-10-26 12:37PM EDT33.000.180.160.20-0.54-75.00%9620465.43%
COP201030C000335002020-10-26 11:08AM EDT33.500.160.110.14-0.35-68.63%1409365.82%
COP201030C000340002020-10-26 12:26PM EDT34.000.110.050.11-0.27-71.05%1935,41865.23%
COP201030C000345002020-10-26 11:53AM EDT34.500.060.060.07-0.23-79.31%2015768.36%
COP201030C000350002020-10-26 11:48AM EDT35.000.060.040.07-0.16-72.73%2244171.88%
COP201030C000355002020-10-23 3:37PM EDT35.500.010.010.07-0.16-94.12%522273.05%
COP201030C000360002020-10-26 9:35AM EDT36.000.060.010.05-0.05-45.45%1823975.00%
COP201030C000365002020-10-26 9:58AM EDT36.500.070.000.080.00-113283.59%
COP201030C000370002020-10-23 2:13PM EDT37.000.070.000.080.00-3018788.28%
COP201030C000375002020-10-26 9:56AM EDT37.500.020.020.06-0.01-33.33%141393.75%
COP201030C000380002020-10-22 3:46PM EDT38.000.050.030.050.00-511898.44%
COP201030C000385002020-10-26 9:44AM EDT38.500.010.000.03-0.01-50.00%511489.06%
COP201030C000390002020-10-26 9:30AM EDT39.000.020.000.06-0.03-60.00%225103.13%
COP201030C000395002020-10-14 12:38PM EDT39.500.170.000.060.00-66107.81%
COP201030C000400002020-10-19 3:21PM EDT40.000.050.010.070.00-8208116.41%
COP201030C000405002020-10-20 9:30AM EDT40.500.050.000.060.00-136115.63%
COP201030C000410002020-10-14 1:19PM EDT41.000.010.000.05-0.11-91.67%3101117.19%
COP201030C000415002020-10-16 10:26AM EDT41.500.060.000.050.00-18120.31%
PutsforOctober 30, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
COP201030P000250002020-10-05 3:53PM EDT25.000.040.000.080.00-1892.19%
COP201030P000265002020-10-23 2:11PM EDT26.500.020.000.080.00-38768.75%
COP201030P000275002020-10-26 12:30PM EDT27.500.050.040.09-0.02-28.57%44559.38%
COP201030P000280002020-10-26 12:37PM EDT28.000.100.080.12-0.05-33.33%2648757.03%
COP201030P000285002020-10-26 11:33AM EDT28.500.140.130.16+0.07+100.00%922954.10%
COP201030P000290002020-10-26 12:37PM EDT29.000.250.240.28+0.17+212.50%1819255.86%
COP201030P000295002020-10-26 11:07AM EDT29.500.380.380.40+0.24+171.43%175054.88%
COP201030P000300002020-10-26 12:42PM EDT30.000.560.570.59+0.39+229.41%7243055.08%
COP201030P000305002020-10-26 12:28PM EDT30.500.780.810.87+0.45+136.36%2014556.54%
COP201030P000310002020-10-26 11:55AM EDT31.001.001.101.15+0.64+177.78%11429856.35%
COP201030P000315002020-10-26 12:38PM EDT31.501.411.301.50+0.93+193.75%11829551.56%
COP201030P000320002020-10-26 11:53AM EDT32.001.621.741.90+0.96+145.45%2241355.08%
COP201030P000325002020-10-26 11:27AM EDT32.501.912.142.28+1.01+112.22%1851452.34%
COP201030P000330002020-10-26 11:27AM EDT33.002.382.542.69+1.19+100.00%545157.81%
COP201030P000335002020-10-26 9:39AM EDT33.502.053.053.15+0.56+37.58%220958.59%
COP201030P000340002020-10-26 12:08PM EDT34.003.303.553.65+1.64+98.80%35653.13%
COP201030P000345002020-10-23 3:32PM EDT34.503.344.004.15+1.08+47.79%16171.48%
COP201030P000350002020-10-22 10:03AM EDT35.004.254.504.650.00-111650.00%
COP201030P000355002020-10-13 12:19PM EDT35.501.944.955.100.00-203269.53%
COP201030P000360002020-10-19 12:21PM EDT36.002.525.455.650.00-582589.45%
COP201030P000365002020-10-22 11:50AM EDT36.505.305.756.200.00-16105.86%
COP201030P000370002020-10-19 12:10PM EDT37.003.376.456.600.00-1484.38%
COP201030P000375002020-10-12 12:36PM EDT37.502.926.907.250.00-5371.88%
COP201030P000380002020-10-21 2:48PM EDT38.006.957.407.600.00-1193.75%
COP201030P000385002020-10-19 11:50AM EDT38.505.077.958.050.00-130.00%
COP201030P000390002020-10-19 11:29AM EDT39.005.498.458.550.00-130.00%
COP201030P000400002020-10-26 10:20AM EDT40.008.779.409.60+1.93+28.22%20111.72%
COP201030P000405002020-10-19 2:34PM EDT40.507.309.9010.100.00-11115.63%