U.S. markets open in 8 hours 23 minutes

ConocoPhillips (COP)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
42.78-0.85 (-1.95%)
At close: 1:00PM EST
In The Money
Show:ListStraddle
Strike:32.00
CallsforDecember 4, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
COP201204C000320002020-11-11 1:33PM EST2020-12-043.900.000.000.00-500.00%
COP201211C000320002020-11-13 3:12PM EST2020-12-113.960.000.000.00-100.00%
COP201218C000320002020-11-24 12:43PM EST2020-12-1812.600.000.000.00-700.00%
COP201224C000320002020-11-19 12:41PM EST2020-12-247.000.000.000.00-800.00%
COP210219C000320002020-11-23 3:16PM EST2021-02-1910.950.000.000.00-400.00%
COP210521C000320002020-11-27 9:44AM EST2021-05-2112.450.000.000.00-100.00%
COP230120C000320002020-11-25 10:00AM EST2023-01-2014.000.000.000.00-3000.00%
PutsforDecember 4, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
COP201204P000320002020-11-13 10:12AM EST2020-12-040.530.000.000.00-10050.00%
COP201211P000320002020-11-16 2:35PM EST2020-12-110.280.000.000.00-1050.00%
COP201218P000320002020-11-27 10:58AM EST2020-12-180.100.000.000.00-8025.00%
COP201231P000320002020-11-27 10:44AM EST2020-12-310.160.000.000.00-2025.00%
COP210115P000320002020-11-23 2:03PM EST2021-01-150.360.000.000.00--025.00%
COP210219P000320002020-11-27 10:11AM EST2021-02-190.640.000.000.00-2012.50%
COP210521P000320002020-11-24 9:41AM EST2021-05-211.300.000.000.00-30012.50%
COP230120P000320002020-11-23 2:24PM EST2023-01-205.670.000.000.00--06.25%