COP - ConocoPhillips

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforApril 26, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
COP190426C000600002019-04-16 11:13AM EDT60.006.315.656.450.00-11056.84%
COP190426C000630002019-03-28 12:27PM EDT63.004.902.963.350.00-242448.73%
COP190426C000660002019-04-18 3:57PM EDT66.000.870.820.90-0.06-6.45%18340430.81%
COP190426C000670002019-04-18 3:58PM EDT67.000.420.390.46-0.04-8.70%972,23029.20%
COP190426C000680002019-04-18 3:15PM EDT68.000.170.110.20-0.06-26.09%6776128.13%
COP190426C000690002019-04-18 1:38PM EDT69.000.050.050.09-0.10-66.67%2056928.71%
COP190426C000700002019-04-18 12:08PM EDT70.000.020.000.05-0.03-60.00%12,16431.06%
COP190426C000710002019-04-15 11:36AM EDT71.000.050.030.040.00-411835.16%
COP190426C000720002019-04-16 10:49AM EDT72.000.030.000.030.00-35438.67%
COP190426C000730002019-04-16 3:59PM EDT73.000.010.000.030.00-37043.75%
COP190426C000740002019-03-21 11:48AM EDT74.000.200.000.030.00-111648.44%
COP190426C000750002019-03-26 12:56PM EDT75.000.250.000.030.00-39653.13%
PutsforApril 26, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
COP190426P000600002019-04-09 10:50AM EDT60.000.170.000.070.00-516848.05%
COP190426P000610002019-04-18 10:48AM EDT61.000.060.000.13-0.02-25.00%412647.27%
COP190426P000620002019-04-10 1:26PM EDT62.000.130.050.170.00-510742.58%
COP190426P000630002019-04-18 11:26AM EDT63.000.160.090.19-0.06-27.27%516235.55%
COP190426P000650002019-04-18 3:58PM EDT65.000.450.430.55-0.15-25.00%12335630.47%
COP190426P000660002019-04-18 3:53PM EDT66.000.820.760.94-0.10-10.87%251,95228.91%
COP190426P000670002019-04-18 1:36PM EDT67.001.321.311.47-0.25-15.92%9531025.88%
COP190426P000680002019-04-17 12:55PM EDT68.001.941.992.370.00-220431.45%
COP190426P000690002019-04-12 9:33AM EDT69.001.642.773.600.00-34250.59%
COP190426P000700002019-04-17 2:15PM EDT70.003.903.704.250.00-564440.14%
COP190426P000750002019-03-07 2:58PM EDT75.007.258.358.700.00-200.00%