U.S. markets open in 7 hours 52 minutes

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:37.00
CallsforNovember 27, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
COP201127C000370002020-11-23 3:21PM EST2020-11-275.340.000.000.00-100.00%
COP201204C000370002020-11-23 10:28AM EST2020-12-044.370.000.000.00-1000.00%
COP201211C000370002020-11-23 2:00PM EST2020-12-114.940.000.000.00-100.00%
COP201218C000370002020-11-23 3:53PM EST2020-12-186.120.000.000.00-700.00%
COP201224C000370002020-11-16 1:05PM EST2020-12-242.340.000.000.00-1200.00%
COP201231C000370002020-11-18 3:40PM EST2020-12-314.100.000.000.00-100.00%
COP210219C000370002020-11-23 11:35AM EST2021-02-196.150.000.000.00-800.00%
COP210521C000370002020-11-23 2:38PM EST2021-05-217.550.000.000.00-2000.00%
COP230120C000370002020-11-17 1:55PM EST2023-01-209.000.000.000.00-1300.00%
PutsforNovember 27, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
COP201127P000370002020-11-23 11:21AM EST2020-11-270.040.000.000.00-23025.00%
COP201204P000370002020-11-20 3:46PM EST2020-12-040.390.000.000.00-116025.00%
COP201211P000370002020-11-18 2:19PM EST2020-12-110.630.000.000.00-30012.50%
COP201218P000370002020-11-23 3:49PM EST2020-12-180.380.000.000.00-3012.50%
COP201224P000370002020-11-23 2:00PM EST2020-12-240.600.000.000.00-2012.50%
COP210115P000370002020-11-23 2:56PM EST2021-01-151.040.000.000.00-20012.50%
COP210219P000370002020-11-23 3:21PM EST2021-02-191.740.000.000.00-35206.25%
COP210521P000370002020-11-20 3:32PM EST2021-05-213.900.000.000.00-4606.25%