COP - ConocoPhillips Company

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
Strike:62.50
CallsforFebruary 21, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
COP200221C000625002020-02-18 2:29PM EST2020-02-210.040.000.02-0.04-50.00%274,18533.59%
COP200320C000625002020-02-18 2:26PM EST2020-03-200.420.390.42-0.01-2.33%5686125.05%
COP200417C000625002020-02-18 11:25AM EST2020-04-170.730.820.85-0.17-18.89%81,17424.41%
COP200515C000625002020-02-18 11:59AM EST2020-05-151.211.231.31-0.16-11.68%1886724.93%
COP200619C000625002020-02-18 11:27AM EST2020-06-191.521.641.76-0.28-15.56%32,78224.78%
COP200821C000625002020-02-13 1:40PM EST2020-08-212.402.262.40-0.17-6.61%411824.27%
COP210115C000625002020-02-18 1:08PM EST2021-01-153.713.703.85-0.20-5.12%21,34024.85%
COP220121C000625002020-02-13 2:05PM EST2022-01-216.255.456.300.00-416424.71%
PutsforFebruary 21, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
COP200221P000625002020-02-18 3:02PM EST2020-02-214.174.154.25-0.03-0.71%271,73539.84%
COP200228P000625002020-02-18 12:05AM EST2020-02-284.114.154.300.00--727.93%
COP200320P000625002020-02-13 9:54AM EST2020-03-203.904.454.600.00-1083924.66%
COP200417P000625002020-02-18 2:27PM EST2020-04-174.834.804.95+0.43+9.77%132023.10%
COP200515P000625002020-02-18 2:27PM EST2020-05-155.505.455.60+0.11+2.04%149625.83%
COP200619P000625002020-02-14 2:23PM EST2020-06-196.005.906.200.00-301,39926.71%
COP200821P000625002020-02-04 3:16PM EST2020-08-218.196.706.900.00-211126.17%
COP210115P000625002020-02-07 1:03PM EST2021-01-158.808.158.400.00-701,75326.47%
COP220121P000625002020-02-12 1:06PM EST2022-01-2110.8010.4011.450.00-37037027.69%