COP - ConocoPhillips

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforSeptember 28, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
COP180928C000600002018-09-20 9:35AM EDT60.0015.8016.0016.350.00-101786.72%
COP180928C000620002018-09-17 2:28PM EDT62.0012.2514.0014.450.00-112589.84%
COP180928C000625002018-09-17 9:34AM EDT62.5012.0513.5013.900.00-505481.25%
COP180928C000630002018-09-21 11:58PM EDT63.0012.1013.0013.500.00-4488.87%
COP180928C000635002018-09-21 11:58PM EDT63.5011.3512.5012.900.00-101075.98%
COP180928C000640002018-09-21 11:58PM EDT64.0011.1012.0012.450.00-3378.52%
COP180928C000645002018-09-18 9:38AM EDT64.5010.6511.4511.900.00-154070.51%
COP180928C000660002018-09-06 3:59PM EDT66.005.004.704.800.00-62520.00%
COP180928C000665002018-09-21 11:58PM EDT66.508.659.459.900.00-8859.77%
COP180928C000670002018-09-21 11:58PM EDT67.008.108.809.300.00-6642.19%
COP180928C000680002018-09-11 12:39PM EDT68.004.405.555.750.00-39800.00%
COP180928C000685002018-09-21 11:58PM EDT68.507.407.407.800.00-101035.94%
COP180928C000690002018-09-18 9:52AM EDT69.006.666.857.350.00-26241.80%
COP180928C000700002018-09-18 12:00PM EDT70.005.355.956.350.00-717836.72%
COP180928C000705002018-09-21 11:58PM EDT70.505.385.455.900.00-10038.48%
COP180928C000710002018-09-18 1:18PM EDT71.004.375.005.300.00-117225.39%
COP180928C000715002018-09-21 9:30AM EDT71.504.054.604.80+1.38+51.69%73123.44%
COP180928C000720002018-09-21 3:59PM EDT72.004.204.104.30+0.30+7.69%4939921.09%
COP180928C000725002018-09-20 3:32PM EDT72.503.173.653.800.00-338219.14%
COP180928C000730002018-09-21 3:59PM EDT73.003.253.203.35+0.26+8.70%3921021.58%
COP180928C000735002018-09-21 3:59PM EDT73.502.782.742.87-0.03-1.07%4930820.22%
COP180928C000740002018-09-21 3:59PM EDT74.002.342.342.43+0.49+26.49%3620620.22%
COP180928C000745002018-09-21 3:59PM EDT74.501.931.942.02+0.66+51.97%6311320.41%
COP180928C000750002018-09-21 3:59PM EDT75.001.561.561.63+0.23+17.29%691,21720.07%
COP180928C000760002018-09-21 3:59PM EDT76.000.920.920.98+0.23+33.33%13124619.78%
COP180928C000770002018-09-21 3:59PM EDT77.000.490.480.53+0.15+44.12%4159619.87%
COP180928C000780002018-09-21 1:43PM EDT78.000.210.220.26+0.03+16.67%3233220.17%
COP180928C000790002018-09-21 11:58PM EDT79.000.100.100.130.00-45821.19%
COP180928C000800002018-09-21 3:49PM EDT80.000.040.040.10-0.16-80.00%13224.71%
PutsforSeptember 28, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
COP180928P000600002018-09-14 12:35PM EDT60.000.020.000.03-0.05-71.43%51070.31%
COP180928P000650002018-09-20 9:39AM EDT65.000.030.000.040.00-34550.78%
COP180928P000660002018-09-18 9:31AM EDT66.000.020.000.040.00-78051.56%
COP180928P000670002018-09-18 9:42AM EDT67.000.070.000.100.00-410855.08%
COP180928P000680002018-09-18 10:45AM EDT68.000.040.000.110.00-122650.98%
COP180928P000690002018-09-21 9:47AM EDT69.000.010.000.10-0.06-85.71%15444.73%
COP180928P000700002018-09-18 10:45AM EDT70.000.100.000.110.00-1210140.43%
COP180928P000710002018-09-21 3:23PM EDT71.000.050.010.06-0.10-66.67%456330.86%
COP180928P000720002018-09-20 3:51PM EDT72.000.150.060.120.00-37030.27%
COP180928P000725002018-09-21 11:58PM EDT72.500.190.080.120.00-31327.54%
COP180928P000730002018-09-20 11:33AM EDT73.000.220.110.150.00-310126.27%
COP180928P000735002018-09-21 12:59PM EDT73.500.230.160.19-0.10-30.30%1542825.10%
COP180928P000740002018-09-21 3:23PM EDT74.000.280.220.25-0.23-45.10%477924.22%
COP180928P000745002018-09-21 3:54PM EDT74.500.340.310.35-0.25-42.37%16816923.93%
COP180928P000750002018-09-21 11:58PM EDT75.000.470.430.480.00-11064623.73%
COP180928P000760002018-09-21 3:58PM EDT76.000.870.790.85-0.24-21.62%13710323.39%
COP180928P000770002018-09-21 11:03AM EDT77.001.501.331.39-0.49-24.62%5316723.34%
COP180928P000780002018-09-21 11:58PM EDT78.002.092.062.170.00-201025.88%
COP180928P000790002018-09-21 11:58PM EDT79.003.652.923.050.00-3329.00%
COP180928P000820002018-09-21 11:58PM EDT82.006.155.805.950.00-262641.70%