COP - ConocoPhillips Company

NYSE - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
Strike:50.00
CallsforFebruary 21, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
COP200221C000500002020-02-12 3:26PM EST2020-02-219.658.158.250.00-1136973.44%
COP200306C000500002020-02-04 3:58PM EST2020-03-067.358.158.400.00--250.00%
COP200320C000500002020-02-06 10:00AM EST2020-03-208.358.308.450.00-1239.36%
COP200515C000500002020-02-12 10:41AM EST2020-05-1510.738.959.050.00-3751133.91%
COP200619C000500002020-01-23 9:30AM EST2020-06-1913.009.159.250.00-23431.03%
COP200821C000500002020-01-22 9:53AM EST2020-08-2114.069.459.650.00--228.80%
COP210115C000500002020-02-18 11:40AM EST2021-01-1510.2010.4510.60-0.50-4.67%2010127.27%
COP220121C000500002020-02-11 10:04AM EST2022-01-2112.4011.9512.550.00-24026.20%
PutsforFebruary 21, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
COP200221P000500002020-02-11 9:31AM EST2020-02-210.020.000.010.00-204,13656.25%
COP200228P000500002020-02-04 12:07PM EST2020-02-280.100.000.000.00--125.00%
COP200306P000500002020-02-05 3:31PM EST2020-03-060.120.030.120.00--142.68%
COP200313P000500002020-02-07 1:01PM EST2020-03-130.180.000.000.00-1712.50%
COP200320P000500002020-02-14 9:41AM EST2020-03-200.120.120.14-0.03-20.00%28129533.11%
COP200327P000500002020-02-11 2:28PM EST2020-03-270.230.160.210.00---32.91%
COP200417P000500002020-02-18 11:21AM EST2020-04-170.410.370.38+0.03+7.89%417131.06%
COP200515P000500002020-02-18 9:49AM EST2020-05-150.640.670.68-0.02-3.03%831,37630.84%
COP200619P000500002020-02-18 1:11PM EST2020-06-190.950.950.980.00-41,74529.81%
COP200821P000500002020-02-14 2:57PM EST2020-08-211.511.501.560.00-134629.43%
COP210115P000500002020-02-18 11:29AM EST2021-01-152.852.692.86+0.35+14.00%1412,38229.72%
COP220121P000500002020-02-12 3:51PM EST2022-01-214.754.855.400.00-1,0091,18029.96%