COP - ConocoPhillips Company

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
Calls
February 21, 2020
Puts
Last PriceChange% ChangeVolumeOpen InterestStrikeLast PriceChange% ChangeVolumeOpen Interest
29.600.00-353130.000.020.00-1396
24.700.00-606035.000.270.00-458
19.700.00-1009640.000.010.00-200
14.670.00-182345.000.020.00-30
8.75+0.35+4.17%10050.000.020.00-200
6.300.00-14052.00-----
7.250.00-333052.500.01-0.01-50.00%20
5.200.00-35053.00-----
4.900.00-39053.500.060.00--0
4.150.00--054.000.040.00--0
3.500.00--054.500.030.00-40
4.700.00-1,266055.000.01-0.04-80.00%40
-----55.500.050.00-50
3.30+0.98+42.24%10056.000.04-0.03-42.86%120
2.80+1.27+83.01%56056.500.04-0.08-66.67%110
1.93+0.44+29.53%10057.000.04-0.14-77.78%310
1.57+0.40+34.19%4057.500.07-0.24-77.42%110
1.25+0.50+66.67%36058.000.12-0.35-74.47%50
0.97+0.44+83.02%5058.500.21-0.52-71.23%600
0.57+0.25+78.12%151059.000.32-0.74-69.81%320
0.35+0.14+66.67%23059.500.69-0.70-50.36%30
0.16+0.04+33.33%80060.000.95-0.99-51.03%230
0.070.00-12060.501.66+0.43+34.96%-0
0.05+0.01+25.00%11061.002.07-0.73-26.07%350
0.030.00-5061.503.150.00-50
0.110.00-75062.002.86-0.46-13.86%240
0.02-0.02-50.00%27062.503.31-0.86-20.62%170
0.030.00-1063.003.500.00-100
0.080.00--063.50-----
0.040.00-2064.005.600.00-50
0.120.00--064.507.050.00--0
0.010.00-4065.005.87-0.80-11.99%10
0.030.00-2066.007.570.00-28
0.020.00-1067.008.100.00--17
0.01-0.01-50.00%5067.508.32-0.33-3.82%50
0.010.00-6068.004.300.00--8
0.040.00--069.00-----
0.010.00-10070.009.500.00-10
0.080.00--071.00-----
0.030.00--072.00-----
0.010.00-4072.509.700.00-10
0.010.00-4075.00-----
0.020.00-5080.0021.150.00--0
0.020.00-384485.0020.750.00-23