COP - ConocoPhillips

NYSE - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJuly 6, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
COP180706C000550002018-06-18 1:44PM EDT55.0012.4010.5010.800.00-121360.35%
COP180706C000600002018-06-21 2:08PM EDT60.007.455.505.700.00-343437.65%
COP180706C000630002018-05-29 11:52AM EDT63.003.755.906.500.00-222792.24%
COP180706C000640002018-06-21 10:54AM EDT64.003.152.472.54-0.13-3.96%4417433.03%
COP180706C000650002018-06-21 9:43AM EDT65.002.161.831.89-0.75-25.77%228631.40%
COP180706C000660002018-06-20 9:30AM EDT66.002.171.291.360.00-39030.35%
COP180706C000670002018-06-21 1:58PM EDT67.000.910.880.94-0.87-48.88%1215829.57%
COP180706C000680002018-06-21 11:50AM EDT68.000.710.580.64-0.39-35.45%14429.35%
COP180706C000690002018-06-21 12:13PM EDT69.000.450.370.42-0.43-48.86%314629.20%
COP180706C000700002018-06-20 3:48PM EDT70.000.600.210.240.00-2971828.17%
COP180706C000710002018-06-19 11:22AM EDT71.000.350.140.18-0.08-18.60%2513129.69%
COP180706C000720002018-06-21 12:57PM EDT72.000.100.080.12-0.06-37.50%107330.27%
COP180706C000730002018-06-20 11:59AM EDT73.000.110.050.090.00-42847031.64%
COP180706C000740002018-06-14 3:11PM EDT74.000.150.030.060.00-15132.23%
COP180706C000750002018-06-14 2:10PM EDT75.000.100.000.060.00-520234.96%
COP180706C000760002018-06-13 7:22PM EDT76.000.250.130.180.00-6646.58%
COP180706C000800002018-06-20 10:05AM EDT80.000.020.000.020.00-7141.41%
PutsforJuly 6, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
COP180706P000550002018-06-14 3:15PM EDT55.000.030.010.100.00-4447.46%
COP180706P000600002018-06-14 3:15PM EDT60.000.100.200.250.00-51433.99%
COP180706P000610002018-06-19 10:11AM EDT61.000.290.270.33-0.02-6.45%323631.89%
COP180706P000620002018-06-21 12:55PM EDT62.000.430.390.42+0.15+53.57%28429.20%
COP180706P000630002018-06-21 11:36AM EDT63.000.520.540.62+0.21+67.74%216628.25%
COP180706P000640002018-06-19 10:57AM EDT64.000.650.780.89+0.04+6.56%129427.15%
COP180706P000650002018-06-21 12:55PM EDT65.001.231.151.38+0.66+115.79%2124728.47%
COP180706P000660002018-06-20 1:44PM EDT66.000.881.531.780.00-67226.10%
COP180706P000670002018-06-20 9:34AM EDT67.001.472.112.320.00-1118524.17%
COP180706P000680002018-06-18 9:37AM EDT68.002.002.793.05-0.44-18.03%24723.78%
COP180706P000690002018-06-15 1:11PM EDT69.003.653.904.05+2.10+135.48%12428.66%
COP180706P000700002018-06-18 10:58AM EDT70.003.304.454.700.00-457219.34%
COP180706P000710002018-06-18 1:13PM EDT71.004.105.455.600.00-22320.00%
COP180706P000730002018-06-14 9:51AM EDT73.004.037.357.850.00-2037.79%