U.S. Markets open in 6 hrs 55 mins

ConocoPhillips (COP)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
42.71+3.06 (+7.72%)
At close: 4:00PM EST
In The Money
Show:ListStraddle
Strike:30.00
CallsforNovember 27, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
COP201127C000300002020-11-09 2:49PM EST2020-11-273.970.000.000.00-1000.00%
COP201204C000300002020-11-06 3:18PM EST2020-12-041.200.000.000.00-100.00%
COP201211C000300002020-11-03 12:49PM EST2020-12-111.930.000.000.00--00.00%
COP201218C000300002020-11-10 3:56PM EST2020-12-185.850.000.000.00-300.00%
COP210115C000300002020-11-10 3:55PM EST2021-01-156.300.000.000.00-5000.00%
COP210219C000300002020-11-10 2:31PM EST2021-02-196.490.000.000.00-400.00%
COP210521C000300002020-11-10 2:18PM EST2021-05-217.300.000.000.00-800.00%
COP220121C000300002020-11-10 2:39PM EST2022-01-218.800.000.000.00-1500.00%
COP230120C000300002020-11-10 3:33PM EST2023-01-209.650.000.000.00-2700.00%
PutsforNovember 27, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
COP201127P000300002020-11-10 2:13PM EST2020-11-270.180.000.000.00-40050.00%
COP201204P000300002020-11-09 10:22AM EST2020-12-040.320.000.000.00-1050.00%
COP201211P000300002020-11-02 2:56PM EST2020-12-110.610.000.000.00-1050.00%
COP201218P000300002020-11-10 3:56PM EST2020-12-180.500.000.000.00-27025.00%
COP210115P000300002020-11-10 3:27PM EST2021-01-150.920.000.000.00-47025.00%
COP210219P000300002020-11-10 1:10PM EST2021-02-191.460.000.000.00-19012.50%
COP210521P000300002020-11-10 12:31PM EST2021-05-212.740.000.000.00-10012.50%
COP220121P000300002020-11-09 2:57PM EST2022-01-214.580.000.000.00-3606.25%
COP230120P000300002020-11-10 10:34AM EST2023-01-206.750.000.000.00-206.25%