New Zealand markets close in 6 hours 50 minutes

ConocoPhillips (COP)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
89.68+2.62 (+3.01%)
At close: 04:00PM EST
89.75 +0.07 (+0.08%)
After hours: 04:10PM EST
In the money
Show:ListStraddle
Callsfor28 January 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COP220128C000580002022-01-10 3:19PM EST58.0022.8531.0531.800.00--2289.84%
COP220128C000590002022-01-10 3:19PM EST59.0021.8530.0531.000.00--1331.64%
COP220128C000650002022-01-19 12:43PM EST65.0022.2224.2024.600.00-100.00%
COP220128C000670002021-12-20 9:42AM EST67.003.0019.3020.200.00--10.00%
COP220128C000680002022-01-27 1:04PM EST68.0020.2021.1521.90+7.00+53.03%27217.58%
COP220128C000690002021-12-22 10:52AM EST69.004.0012.8515.700.00--20.00%
COP220128C000700002022-01-07 1:23PM EST70.0011.0419.2519.600.00-6110.00%
COP220128C000710002022-01-03 10:10AM EST71.003.9518.3518.950.00-121197.27%
COP220128C000720002022-01-07 10:50AM EST72.008.3017.1017.850.00-1415170.70%
COP220128C000730002022-01-25 2:54PM EST73.0013.8716.0516.800.00-590151.95%
COP220128C000740002022-01-24 11:17AM EST74.006.3515.1015.750.00-35130.86%
COP220128C000750002022-01-27 3:38PM EST75.0014.0214.4014.95+0.93+7.10%101,698158.98%
COP220128C000760002022-01-27 3:33PM EST76.0013.0013.4013.70+5.33+69.49%111696.09%
COP220128C000770002022-01-27 11:09AM EST77.0012.0512.3012.60+8.25+217.11%5930.00%
COP220128C000780002022-01-26 10:34AM EST78.0010.0811.3511.750.00-312699.61%
COP220128C000790002022-01-25 3:33PM EST79.007.8310.4010.600.00-21390.00%
COP220128C000800002022-01-27 2:53PM EST80.008.989.359.65+1.58+21.35%321390.00%
COP220128C000810002022-01-26 9:45AM EST81.007.858.408.850.00-28291.80%
COP220128C000820002022-01-27 2:55PM EST82.006.837.407.85+1.63+31.35%327683.01%
COP220128C000830002022-01-27 3:15PM EST83.005.506.406.75+1.10+25.00%1690061.33%
COP220128C000840002022-01-27 10:53AM EST84.005.015.456.15+1.49+42.33%1038359.96%
COP220128C000850002022-01-27 2:32PM EST85.003.894.404.70+0.79+25.48%4054335.94%
COP220128C000860002022-01-27 2:59PM EST86.002.813.553.90+0.76+37.07%3326450.78%
COP220128C000870002022-01-27 11:17AM EST87.002.362.432.98+0.66+38.82%11523845.61%
COP220128C000880002022-01-27 2:28PM EST88.001.351.752.01+0.41+43.62%8137035.84%
COP220128C000890002022-01-27 3:41PM EST89.001.041.121.34+0.25+31.65%15926736.43%
COP220128C000900002022-01-27 3:54PM EST90.000.750.750.82+0.21+38.89%20732936.62%
COP220128C000910002022-01-27 3:10PM EST91.000.310.370.48-0.14-31.11%12715637.70%
COP220128C000920002022-01-27 3:55PM EST92.000.250.190.25+0.11+78.57%1129937.89%
COP220128C000930002022-01-27 11:33AM EST93.000.130.120.15-0.09-40.91%5693540.53%
COP220128C000940002022-01-27 2:59PM EST94.000.050.040.13-0.09-64.29%124447.07%
COP220128C000950002022-01-25 3:20PM EST95.000.050.010.190.00-44551.56%
COP220128C000960002022-01-26 10:02AM EST96.000.130.000.060.00-13552.73%
Putsfor28 January 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COP220128P000550002021-12-13 9:59AM EST55.000.300.000.080.00-33276.56%
COP220128P000580002021-12-20 3:48PM EST58.000.650.000.010.00--9200.00%
COP220128P000600002021-12-23 2:47PM EST60.000.340.000.010.00-261187.50%
COP220128P000610002021-12-28 9:30AM EST61.000.310.000.000.00-3350.00%
COP220128P000620002021-12-29 3:36PM EST62.000.270.000.750.00-596307.81%
COP220128P000630002022-01-12 9:52AM EST63.000.050.000.090.00-158209.38%
COP220128P000640002022-01-21 12:00PM EST64.000.010.000.030.00-225231175.00%
COP220128P000650002022-01-24 1:17PM EST65.000.030.000.030.00-4142168.75%
COP220128P000660002022-01-26 9:56AM EST66.000.010.000.030.00-536162.50%
COP220128P000670002022-01-12 12:07PM EST67.000.080.000.030.00-1111153.13%
COP220128P000680002022-01-24 11:31AM EST68.000.060.000.030.00-1107146.88%
COP220128P000690002022-01-24 10:05AM EST69.000.150.000.140.00-893171.09%
COP220128P000700002022-01-24 3:33PM EST70.000.130.000.030.00-8215132.81%
COP220128P000710002022-01-26 10:40AM EST71.000.010.000.220.00-266166.41%
COP220128P000720002022-01-26 1:30PM EST72.000.010.000.030.00-1177118.75%
COP220128P000730002022-01-27 1:12PM EST73.000.010.000.030.00-3568112.50%
COP220128P000740002022-01-26 1:27PM EST74.000.020.000.270.00-2897146.48%
COP220128P000750002022-01-26 3:53PM EST75.000.020.000.500.00-454156.25%
COP220128P000760002022-01-26 10:42AM EST76.000.030.000.490.00-249146.29%
COP220128P000770002022-01-26 10:23AM EST77.000.030.000.040.00-47789.06%
COP220128P000780002022-01-26 1:44PM EST78.000.030.000.030.00-1714079.69%
COP220128P000790002022-01-27 9:53AM EST79.000.010.000.05-0.08-88.89%317478.13%
COP220128P000800002022-01-27 1:39PM EST80.000.020.000.01-0.03-60.00%224059.38%
COP220128P000810002022-01-27 3:33PM EST81.000.010.010.03-0.17-94.44%8414862.50%
COP220128P000820002022-01-27 2:33PM EST82.000.030.000.03-0.09-75.00%6239453.91%
COP220128P000830002022-01-27 3:02PM EST83.000.040.020.11-0.15-78.95%5523660.35%
COP220128P000840002022-01-27 3:38PM EST84.000.050.010.08-0.46-90.20%6550654.88%
COP220128P000850002022-01-27 3:54PM EST85.000.080.080.11-0.27-77.14%9113650.39%
COP220128P000860002022-01-27 2:28PM EST86.000.220.070.17-0.77-77.78%14610247.07%
COP220128P000870002022-01-27 3:52PM EST87.000.250.180.32-0.56-69.14%9034846.68%
COP220128P000880002022-01-27 3:52PM EST88.000.450.420.46-1.85-80.43%5396141.99%
COP220128P000890002022-01-27 3:55PM EST89.000.700.650.73-2.30-76.67%2072939.21%
COP220128P000900002022-01-27 3:54PM EST90.001.301.211.54-0.94-41.96%11951.81%
COP220128P000910002022-01-26 1:27PM EST91.003.101.702.290.00-112557.76%
COP220128P000950002022-01-25 2:06PM EST95.009.105.205.850.00--2261.52%