COP - ConocoPhillips Company

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
Strike:70.00
CallsforFebruary 21, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
COP200221C000700002020-02-18 10:06AM EST2020-02-210.010.000.000.00-10050.00%
COP200228C000700002020-02-14 10:17AM EST2020-02-280.020.000.000.00-1025.00%
COP200320C000700002020-02-13 10:29AM EST2020-03-200.040.000.000.00-1012.50%
COP200417C000700002020-02-19 10:04AM EST2020-04-170.080.000.000.00-2012.50%
COP200515C000700002020-02-19 3:10PM EST2020-05-150.210.000.000.00-506.25%
COP200619C000700002020-02-18 1:18PM EST2020-06-190.330.000.000.00-306.25%
COP200821C000700002020-02-19 9:37AM EST2020-08-210.730.000.000.00-406.25%
COP210115C000700002020-02-19 1:39PM EST2021-01-151.780.000.000.00-303.13%
COP220121C000700002020-02-05 12:10PM EST2022-01-214.200.000.000.00-103.13%
PutsforFebruary 21, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
COP200221P000700002020-01-30 3:52PM EST2020-02-219.500.000.000.00-100.00%
COP200320P000700002020-02-18 12:09PM EST2020-03-2011.840.000.000.00-100.00%
COP200417P000700002020-01-22 12:36PM EST2020-04-177.850.000.000.00--00.00%
COP200515P000700002020-02-18 11:08AM EST2020-05-1512.000.000.000.00-7900.00%
COP200619P000700002020-02-19 1:59PM EST2020-06-1911.250.000.000.00-100.00%
COP200821P000700002020-01-10 3:23PM EST2020-08-217.9612.2012.550.00-53330.86%
COP210115P000700002020-02-12 3:39PM EST2021-01-1512.940.000.000.00-400.00%
COP220121P000700002019-12-26 3:50PM EST2022-01-2112.9013.1014.450.00-1322.41%