COP - ConocoPhillips

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJune 28, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
COP190628C000500002019-05-20 10:32AM EDT50.0012.509.609.700.00--160.00%
COP190628C000545002019-06-17 12:11AM EDT54.504.755.756.100.00--1461.33%
COP190628C000550002019-06-13 9:34AM EDT55.004.205.255.700.00-112268.95%
COP190628C000560002019-06-07 10:55AM EDT56.005.204.254.600.00-5548.44%
COP190628C000565002019-06-19 2:08PM EDT56.503.453.754.15+3.45+∞%-3349.41%
COP190628C000570002019-06-19 2:08PM EDT57.003.003.203.700.00-4913749.02%
COP190628C000575002019-06-19 12:17PM EDT57.502.552.903.050.00-196128.32%
COP190628C000580002019-06-21 10:32AM EDT58.003.022.452.58-0.13-4.13%53128.32%
COP190628C000585002019-06-20 9:40AM EDT58.502.272.032.140.00-44929.10%
COP190628C000590002019-06-21 10:32AM EDT59.002.151.641.77-0.13-5.70%115031.54%
COP190628C000595002019-06-21 12:33PM EDT59.501.431.241.37-0.39-21.43%144530.03%
COP190628C000600002019-06-21 3:46PM EDT60.001.160.971.06-0.15-11.45%4167830.66%
COP190628C000605002019-06-21 3:38PM EDT60.500.820.700.78+0.82+∞%3312630.47%
COP190628C000610002019-06-21 3:28PM EDT61.000.630.480.54-0.18-22.22%7823629.79%
COP190628C000615002019-06-21 3:42PM EDT61.500.430.310.38-0.19-30.65%2115530.37%
COP190628C000620002019-06-21 3:54PM EDT62.000.270.200.25-0.18-40.00%1928330.27%
COP190628C000625002019-06-21 3:49PM EDT62.500.180.110.17+0.18+∞%441831.06%
COP190628C000630002019-06-20 3:46PM EDT63.000.210.060.130.00-591,00633.01%
COP190628C000640002019-06-21 10:46AM EDT64.000.050.020.05-0.05-50.00%38433.20%
COP190628C000645002019-06-20 9:47AM EDT64.500.050.010.04+0.05+∞%-1035.16%
COP190628C000650002019-06-14 3:29PM EDT65.000.040.030.090.00-159845.70%
COP190628C000660002019-06-20 9:48AM EDT66.000.030.010.080.00-413651.76%
COP190628C000670002019-05-23 9:35AM EDT67.000.340.000.120.00--30655.47%
COP190628C000680002019-06-07 11:10AM EDT68.000.430.000.030.00--350.00%
COP190628C000700002019-06-05 1:50PM EDT70.000.010.000.030.00-1260.16%
PutsforJune 28, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
COP190628P000450002019-05-31 3:29PM EDT45.000.03-0.040.00--20131.25%
COP190628P000500002019-06-13 10:04AM EDT50.000.030.000.070.00-2787.89%
COP190628P000550002019-06-17 12:52PM EDT55.000.040.000.120.00-1953.91%
COP190628P000560002019-06-18 12:49PM EDT56.000.130.030.060.00-210745.51%
COP190628P000565002019-06-20 9:46AM EDT56.500.060.010.120.00-31648.44%
COP190628P000570002019-06-20 9:30AM EDT57.000.140.040.110.00-13142.77%
COP190628P000575002019-06-20 2:55PM EDT57.500.140.100.14+0.14+∞%-9040.63%
COP190628P000580002019-06-21 10:46AM EDT58.000.140.140.20-0.02-12.50%39639.94%
COP190628P000585002019-06-21 11:14AM EDT58.500.180.190.27-0.35-66.04%88738.67%
COP190628P000590002019-06-21 3:52PM EDT59.000.270.290.37-0.02-6.90%1614837.70%
COP190628P000595002019-06-21 3:20PM EDT59.500.360.430.50-0.08-18.18%1513236.82%
COP190628P000600002019-06-21 3:52PM EDT60.000.520.610.68-0.04-7.14%9020936.43%
COP190628P000605002019-06-21 1:36PM EDT60.500.620.840.91+0.62+∞%1714336.43%
COP190628P000610002019-06-21 12:17PM EDT61.000.951.121.19+0.05+5.56%913336.67%
COP190628P000615002019-06-21 3:42PM EDT61.501.281.461.54+1.28+∞%11015038.18%
COP190628P000620002019-06-20 1:09PM EDT62.001.511.801.950.00-3015740.97%
COP190628P000625002019-06-19 12:17PM EDT62.502.912.232.40+2.91+∞%-1244.73%
COP190628P000630002019-06-21 9:33AM EDT63.002.442.672.83+0.21+9.42%107946.78%
COP190628P000635002019-06-20 9:33AM EDT63.502.953.103.35+2.95+∞%-1453.13%
COP190628P000650002019-06-03 10:08AM EDT65.005.504.454.850.00-345153.71%
COP190628P000670002019-05-29 3:11PM EDT67.007.206.406.850.00--066.80%
COP190628P000680002019-06-10 1:13PM EDT68.008.707.407.900.00-10076.95%
COP190628P000700002019-05-22 2:44PM EDT70.006.809.209.900.00--076.17%