New Zealand markets close in 1 hour 43 minutes

ConocoPhillips (COP)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
111.34+0.01 (+0.01%)
At close: 04:00PM EDT
110.75 -0.59 (-0.53%)
After hours: 07:31PM EDT
In the money
Show:ListStraddle
Callsfor28 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COP240628C000700002024-06-11 10:49AM EDT70.0043.0039.0043.750.00-11159.38%
COP240628C001000002024-06-18 11:01AM EDT100.0010.6010.5012.000.00-1181.64%
COP240628C001030002024-06-20 12:13PM EDT103.008.437.858.90+8.43--561.91%
COP240628C001050002024-06-21 11:06AM EDT105.006.986.257.70-0.26-3.59%2353.47%
COP240628C001070002024-06-21 9:38AM EDT107.004.854.455.65+1.15+31.08%51358.74%
COP240628C001080002024-06-21 10:56AM EDT108.004.403.604.75+0.83+23.25%43254.00%
COP240628C001090002024-06-20 2:01PM EDT109.003.052.793.400.00-2811839.21%
COP240628C001100002024-06-21 3:59PM EDT110.002.142.052.12-0.31-12.65%10215526.03%
COP240628C001110002024-06-21 3:39PM EDT111.001.311.431.48-0.39-22.94%7317925.10%
COP240628C001120002024-06-21 3:59PM EDT112.000.970.930.99-0.19-16.38%33044424.81%
COP240628C001130002024-06-21 3:50PM EDT113.000.470.570.63-0.36-43.37%9527324.71%
COP240628C001140002024-06-21 3:53PM EDT114.000.340.330.40-0.21-38.18%15520525.24%
COP240628C001150002024-06-21 3:44PM EDT115.000.150.180.23-0.25-62.50%7421325.20%
COP240628C001160002024-06-21 3:50PM EDT116.000.090.100.14-0.14-60.87%408425.88%
COP240628C001170002024-06-21 3:40PM EDT117.000.050.040.14-0.08-61.54%542729.88%
COP240628C001180002024-06-21 1:19PM EDT118.000.080.010.09-0.05-38.46%40952330.57%
COP240628C001190002024-06-21 3:17PM EDT119.000.040.020.19-0.05-55.56%72940.04%
COP240628C001200002024-06-21 12:10PM EDT120.000.030.010.05-0.02-40.00%55833.59%
COP240628C001210002024-06-21 2:27PM EDT121.000.030.010.18-0.01-25.00%1946.88%
COP240628C001220002024-06-21 11:31AM EDT122.000.060.010.17+0.02+50.00%69574449.81%
COP240628C001230002024-06-13 11:34AM EDT123.000.030.000.100.00-1848.05%
COP240628C001240002024-06-21 12:10PM EDT124.000.020.010.05-0.06-75.00%1745.51%
COP240628C001250002024-06-13 10:24AM EDT125.000.070.010.040.00-112146.88%
COP240628C001260002024-05-30 1:10PM EDT126.000.150.010.180.00-202756.64%
COP240628C001270002024-06-14 1:36PM EDT127.000.010.010.390.00-2768.46%
COP240628C001280002024-05-29 3:22PM EDT128.000.120.010.190.00-11363.09%
COP240628C001290002024-06-07 12:32PM EDT129.000.040.010.200.00-4466.41%
COP240628C001300002024-06-18 2:44PM EDT130.000.010.010.200.00-139569.34%
COP240628C001310002024-06-12 11:01AM EDT131.000.070.010.200.00-131472.07%
COP240628C001320002024-05-24 3:16PM EDT132.000.100.010.750.00-1195.70%
COP240628C001330002024-06-20 11:20AM EDT133.000.020.010.750.00-3798.93%
COP240628C001350002024-06-12 11:01AM EDT135.000.030.010.330.00-1389.84%
COP240628C001370002024-06-21 10:16AM EDT137.000.010.000.740.00-215110.64%
Putsfor28 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COP240628P000700002024-06-21 10:07AM EDT70.000.010.000.01+0.01-20131.25%
COP240628P000900002024-05-10 10:09AM EDT90.000.520.010.180.00--1591.60%
COP240628P000950002024-06-17 10:14AM EDT95.000.050.010.290.00-11877.34%
COP240628P001000002024-06-21 1:15PM EDT100.000.040.010.19-0.13-76.47%101351.95%
COP240628P001010002024-06-14 12:48PM EDT101.000.120.010.190.00--154.79%
COP240628P001020002024-06-21 3:46PM EDT102.000.040.020.20-0.13-76.47%1150.98%
COP240628P001030002024-06-21 10:10AM EDT103.000.070.020.210.00-2533047.07%
COP240628P001040002024-06-21 2:23PM EDT104.000.060.030.13-0.01-14.29%43537.99%
COP240628P001050002024-06-21 11:05AM EDT105.000.080.050.24-0.03-27.27%16739.36%
COP240628P001060002024-06-21 11:15AM EDT106.000.120.090.12-0.18-60.00%119728.91%
COP240628P001070002024-06-21 3:28PM EDT107.000.180.140.18-0.02-10.00%521827.34%
COP240628P001080002024-06-21 3:41PM EDT108.000.290.230.27-0.09-23.68%17931525.78%
COP240628P001090002024-06-21 3:43PM EDT109.000.500.390.43-0.04-7.41%8927624.71%
COP240628P001100002024-06-21 3:56PM EDT110.000.680.640.69-0.12-15.00%10728824.12%
COP240628P001110002024-06-21 3:49PM EDT111.001.271.001.05+0.08+6.72%28510523.34%
COP240628P001120002024-06-21 3:08PM EDT112.001.591.501.58-0.02-1.24%9810123.44%
COP240628P001130002024-06-21 3:46PM EDT113.002.562.112.26-0.02-0.78%169124.07%
COP240628P001140002024-06-21 3:59PM EDT114.002.982.774.00-0.34-10.24%14646.44%
COP240628P001150002024-06-21 11:12AM EDT115.003.803.704.25-2.60-40.63%15135.60%
COP240628P001160002024-06-21 3:51PM EDT116.005.024.605.60-2.01-28.59%133249.81%
COP240628P001170002024-06-07 10:24AM EDT117.005.145.406.100.00-83541.41%
COP240628P001180002024-06-17 9:40AM EDT118.009.606.357.250.00-1950.73%
COP240628P001190002024-06-17 12:47PM EDT119.009.325.758.000.00-1146.68%
COP240628P001200002024-06-17 10:15AM EDT120.0011.068.159.250.00-1159.86%
COP240628P001210002024-06-21 10:07AM EDT121.009.208.0511.00-1.08-10.51%1086.04%
COP240628P001220002024-06-05 9:34AM EDT122.0010.0810.3011.150.00-1064.80%
COP240628P001230002024-06-04 9:43AM EDT123.0011.309.7512.500.00-15181.05%
COP240628P001250002024-06-13 3:44PM EDT125.0013.9013.2514.300.00-2355.47%
COP240628P001260002024-06-13 3:44PM EDT126.0014.9213.4015.450.00-2091.89%