U.S. markets open in 6 hours 29 minutes

ConocoPhillips (COP)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
46.00+0.88 (+1.95%)
At close: 4:00PM EST
In The Money
Show:ListStraddle
Strike:45.00
CallsforJanuary 22, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
COP210122C000450002021-01-19 3:42PM EST2021-01-221.260.000.000.00-2700.00%
COP210129C000450002021-01-19 2:43PM EST2021-01-291.910.000.000.00-3700.00%
COP210205C000450002021-01-19 2:52PM EST2021-02-052.390.000.000.00-2500.00%
COP210212C000450002021-01-19 12:13AM EST2021-02-123.890.000.000.00-200.00%
COP210219C000450002021-01-19 3:42PM EST2021-02-192.800.000.000.00-4300.00%
COP210226C000450002021-01-19 2:11PM EST2021-02-263.000.000.000.00-4000.00%
COP210319C000450002021-01-19 3:49PM EST2021-03-193.570.000.000.00-1500.00%
COP210521C000450002021-01-19 2:34PM EST2021-05-214.960.000.000.00-1400.00%
COP210820C000450002021-01-15 3:46PM EST2021-08-205.390.000.000.00-6400.00%
COP220121C000450002021-01-15 3:49PM EST2022-01-217.450.000.000.00-300.00%
COP230120C000450002021-01-19 2:57PM EST2023-01-209.400.000.000.00-400.00%
PutsforJanuary 22, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
COP210122P000450002021-01-19 3:59PM EST2021-01-220.410.000.000.00-10506.25%
COP210129P000450002021-01-19 2:33PM EST2021-01-290.930.000.000.00-3403.13%
COP210205P000450002021-01-19 3:30PM EST2021-02-051.400.000.000.00-303.13%
COP210212P000450002021-01-19 12:13AM EST2021-02-122.560.000.000.00-4403.13%
COP210219P000450002021-01-19 2:45PM EST2021-02-192.100.000.000.00-4901.56%
COP210226P000450002021-01-19 12:13AM EST2021-02-262.610.000.000.00-201.56%
COP210319P000450002021-01-19 12:13AM EST2021-03-193.200.000.000.00-401.56%
COP210521P000450002021-01-19 10:34AM EST2021-05-214.860.000.000.00-4800.78%
COP210820P000450002021-01-19 1:04PM EST2021-08-206.200.000.000.00-1000.78%
COP220121P000450002021-01-19 2:11PM EST2022-01-217.800.000.000.00-6500.78%
COP230120P000450002021-01-05 12:28PM EST2023-01-2010.200.000.000.00-300.39%