COP - ConocoPhillips

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforAugust 23, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
COP190823C000490002019-08-08 1:41PM EDT49.005.752.642.800.00--2150.10%
COP190823C000500002019-08-16 9:56AM EDT50.001.651.821.90-0.65-28.26%2542.09%
COP190823C000530002019-08-16 3:56PM EDT53.000.300.280.29-0.19-38.78%10012234.57%
COP190823C000540002019-08-16 3:56PM EDT54.000.130.100.13-0.02-13.33%57935.16%
COP190823C000550002019-08-16 3:47PM EDT55.000.040.030.06-0.14-77.78%209136.72%
COP190823C000560002019-08-16 2:10PM EDT56.000.010.010.04-0.05-83.33%8224041.02%
COP190823C000570002019-08-16 12:09PM EDT57.000.020.000.04-0.03-60.00%816147.66%
COP190823C000580002019-08-16 11:22AM EDT58.000.020.020.03-0.10-83.33%2115050.00%
COP190823C000590002019-08-13 3:41PM EDT59.000.060.000.030.00-3752.34%
COP190823C000600002019-08-16 11:48AM EDT60.000.020.000.030.00-314657.81%
COP190823C000610002019-08-05 9:42AM EDT61.000.060.000.010.00-421156.25%
COP190823C000620002019-08-16 10:12AM EDT62.000.010.000.03-0.01-50.00%172167.97%
COP190823C000630002019-08-15 12:32PM EDT63.000.010.010.030.00-47575.78%
COP190823C000640002019-08-02 3:50PM EDT64.000.060.000.030.00-62654978.13%
COP190823C000650002019-08-05 10:39AM EDT65.000.030.000.030.00-104582.81%
COP190823C000660002019-07-15 10:06AM EDT66.000.310.000.030.00-1087.50%
COP190823C000670002019-07-12 9:30AM EDT67.000.260.000.040.00-2095.31%
PutsforAugust 23, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
COP190823P000490002019-08-09 11:29AM EDT49.000.430.180.210.00--142.38%
COP190823P000500002019-08-16 2:25PM EDT50.000.360.360.41-0.28-43.75%152841.11%
COP190823P000510002019-08-16 3:38PM EDT51.000.680.660.69-0.31-31.31%2937.89%
COP190823P000530002019-08-16 3:36PM EDT53.001.861.721.880.00-164337.70%
COP190823P000540002019-08-16 11:05AM EDT54.002.562.502.67+1.46+132.73%127735.94%
COP190823P000550002019-08-16 2:36PM EDT55.003.633.303.65-0.51-12.32%238543.36%
COP190823P000560002019-08-02 10:31AM EDT56.001.304.454.600.00-58245.70%
COP190823P000570002019-08-16 9:33AM EDT57.006.035.205.85+0.88+17.09%19077.54%
COP190823P000580002019-08-08 10:09AM EDT58.004.206.406.700.00-1172.85%
COP190823P000590002019-08-09 9:34AM EDT59.001.847.307.700.00-26280.47%
COP190823P000600002019-08-05 9:30AM EDT60.005.648.208.800.00-1298.24%
COP190823P000610002019-08-05 12:07PM EDT61.006.039.259.850.00-1065.63%
COP190823P000620002019-08-02 1:25PM EDT62.005.6010.2510.850.00-30071.09%
COP190823P000630002019-08-05 12:28PM EDT63.008.2311.1511.800.00-70120.12%
COP190823P000650002019-07-12 2:51PM EDT65.003.9213.7014.100.00-100144.14%