U.S. Markets open in 2 hrs 43 mins

ConocoPhillips (COP)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
43.63-0.78 (-1.76%)
At close: 4:00PM EST

43.10 -0.53 (-1.21%)
Before hours: 4:22AM EST

In The Money
Show:ListStraddle
Strike:40.00
CallsforNovember 27, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
COP201127C000400002020-11-09 3:16PM EST2020-11-270.160.000.000.00-100.00%
COP201211C000400002020-11-02 12:49PM EST2020-12-110.160.000.000.00--00.00%
COP201218C000400002020-11-10 3:40PM EST2020-12-180.750.000.000.00-10100.00%
COP201224C000400002020-11-10 3:16PM EST2020-12-240.780.000.000.00-700.00%
COP210115C000400002020-11-10 3:57PM EST2021-01-151.270.000.000.00-94200.00%
COP210219C000400002020-11-10 3:35PM EST2021-02-191.640.000.000.00-3500.00%
COP210521C000400002020-11-10 2:02PM EST2021-05-212.590.000.000.00-400.00%
COP220121C000400002020-11-10 3:51PM EST2022-01-214.420.000.000.00-4600.00%
COP230120C000400002020-11-09 2:01PM EST2023-01-205.300.000.000.00-700.00%
PutsforNovember 27, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
COP201211P000400002020-11-10 11:07AM EST2020-12-116.000.000.000.00-1012.50%
COP201218P000400002020-10-29 9:46AM EST2020-12-186.000.000.000.00-1012.50%
COP210115P000400002020-11-10 10:11AM EST2021-01-156.500.000.000.00-106.25%
COP210219P000400002020-11-05 1:54PM EST2021-02-197.700.000.000.00-606.25%
COP210521P000400002020-10-30 2:16PM EST2021-05-2113.270.000.000.00-403.13%
COP220121P000400002020-11-10 2:41PM EST2022-01-2110.500.000.000.00-101.56%
COP230120P000400002020-10-29 11:34AM EST2023-01-2016.850.000.000.00-201.56%