COP - ConocoPhillips

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforDecember 14, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
COP181214C000550002018-11-30 10:35AM EST55.0011.2210.6011.350.00-31381.64%
COP181214C000590002018-11-28 2:21PM EST59.007.506.807.400.00-101068.36%
COP181214C000600002018-12-07 11:52PM EST60.008.615.756.450.00-2260.35%
COP181214C000610002018-12-07 11:52PM EST61.004.535.055.400.00-101060.64%
COP181214C000620002018-11-15 3:01PM EST62.004.304.204.550.00-101059.47%
COP181214C000630002018-11-27 9:35AM EST63.003.453.203.650.00-234351.71%
COP181214C000635002018-11-30 3:55PM EST63.503.623.003.250.00-4454.49%
COP181214C000640002018-12-06 11:21AM EST64.002.312.632.780.00-204851.76%
COP181214C000645002018-11-30 1:33PM EST64.503.302.322.400.00-141451.07%
COP181214C000650002018-12-07 1:59PM EST65.002.261.982.08-0.32-12.40%223850.15%
COP181214C000655002018-12-07 3:55PM EST65.501.751.691.79+0.45+34.62%32651.37%
COP181214C000660002018-12-07 2:37PM EST66.001.601.401.51+0.40+33.33%299650.49%
COP181214C000665002018-12-07 10:46AM EST66.502.311.171.27+1.38+148.39%21750.05%
COP181214C000670002018-12-07 3:43PM EST67.001.080.961.05+0.31+40.26%28066849.41%
COP181214C000675002018-12-07 2:56PM EST67.500.820.770.86+0.08+10.81%1516148.98%
COP181214C000680002018-12-07 3:34PM EST68.000.820.620.70-0.14-14.58%1840048.73%
COP181214C000685002018-12-07 2:50PM EST68.500.570.490.57-0.86-60.14%631548.73%
COP181214C000690002018-12-07 2:56PM EST69.000.420.390.45+0.02+5.00%824,03148.34%
COP181214C000695002018-12-07 10:05AM EST69.501.040.290.36+0.75+258.62%426848.44%
COP181214C000700002018-12-07 2:54PM EST70.000.270.220.28+0.03+12.50%16622448.15%
COP181214C000705002018-12-07 11:52PM EST70.500.220.160.230.00-1262148.93%
COP181214C000710002018-12-07 2:46PM EST71.000.150.110.19+0.02+15.38%689349.81%
COP181214C000715002018-12-07 11:52PM EST71.500.400.070.160.00-125450.78%
COP181214C000720002018-12-07 2:00PM EST72.000.100.040.13-0.34-77.27%1434851.37%
COP181214C000725002018-12-07 11:52PM EST72.500.080.030.110.00-6052.34%
COP181214C000730002018-12-04 3:04PM EST73.000.220.000.070.00-961950.39%
COP181214C000735002018-12-07 11:52PM EST73.500.270.000.060.00-1151.56%
COP181214C000750002018-11-26 3:34PM EST75.000.070.000.050.00-23451.56%
COP181214C000760002018-11-09 11:52PM EST76.000.250.000.120.00-2264.45%
COP181214C000770002018-11-30 3:54PM EST77.000.030.000.110.00-4267.97%
COP181214C000780002018-11-14 11:41AM EST78.000.110.000.130.00-21774.61%
PutsforDecember 14, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
COP181214P000550002018-11-20 10:14AM EST55.000.370.000.370.00-141899.90%
COP181214P000555002018-12-07 11:52PM EST55.500.020.000.060.00-10069.53%
COP181214P000560002018-12-07 11:52PM EST56.000.060.010.050.00-959566.41%
COP181214P000570002018-12-07 12:36PM EST57.000.020.000.08-0.09-81.82%109762.50%
COP181214P000580002018-11-29 1:41PM EST58.000.120.000.090.00-525957.42%
COP181214P000590002018-12-07 9:30AM EST59.000.120.080.15-0.03-20.00%112160.94%
COP181214P000600002018-12-06 1:46PM EST60.000.360.100.200.00-99656.84%
COP181214P000605002018-12-07 11:52PM EST60.500.160.150.230.00-6056.35%
COP181214P000610002018-12-06 1:46PM EST61.000.470.200.270.00-43055.47%
COP181214P000615002018-12-07 11:52PM EST61.500.590.240.320.00-3354.10%
COP181214P000620002018-12-07 12:35PM EST62.000.260.300.39+0.11+73.33%34653.32%
COP181214P000625002018-12-07 2:30PM EST62.500.340.380.46-0.38-52.78%61252.34%
COP181214P000630002018-12-06 11:32AM EST63.001.040.450.550.00-2012851.07%
COP181214P000635002018-12-06 1:33PM EST63.501.230.580.660.00-81350.78%
COP181214P000640002018-12-07 2:16PM EST64.000.680.690.80-0.07-9.33%14326651.90%
COP181214P000645002018-12-07 3:14PM EST64.500.900.850.95+0.32+55.17%121151.07%
COP181214P000650002018-12-07 10:25AM EST65.000.521.011.13-0.52-50.00%7715150.49%
COP181214P000655002018-12-07 12:21PM EST65.500.931.201.34-1.11-54.41%39750.10%
COP181214P000660002018-12-07 2:16PM EST66.001.311.421.57-0.09-6.43%30013249.51%
COP181214P000665002018-12-07 1:24PM EST66.501.301.681.82+0.65+100.00%1461448.73%
COP181214P000670002018-12-07 2:58PM EST67.002.071.932.12+0.22+11.89%1808548.78%
COP181214P000675002018-12-07 11:52PM EST67.501.712.232.410.00-732047.56%
COP181214P000680002018-12-07 12:14PM EST68.001.992.552.78-0.84-29.68%29012648.34%
COP181214P000685002018-12-07 11:52PM EST68.503.072.903.150.00-53848.34%
COP181214P000690002018-12-07 12:14PM EST69.002.683.303.55+1.03+62.42%18121248.73%
COP181214P000695002018-12-07 11:52PM EST69.501.913.704.100.00-11255.37%
COP181214P000700002018-12-07 10:16AM EST70.002.424.104.40+0.68+39.08%108249.81%
COP181214P000720002018-12-07 2:20PM EST72.005.605.956.35-0.20-3.45%424261.33%
COP181214P000730002018-11-28 2:21PM EST73.006.906.757.450.00-101074.61%
COP181214P000740002018-11-08 3:48PM EST74.007.257.708.350.00-2574.41%
COP181214P000750002018-12-07 11:52PM EST75.007.058.859.200.00-6066.41%
COP181214P000770002018-12-07 11:52PM EST77.009.3010.6011.400.00-101096.48%
COP181214P000780002018-11-20 2:05PM EST78.0014.7311.5012.400.00-10102.34%