New Zealand markets open in 1 hour 20 minutes

ConocoPhillips (COP)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
83.34-1.30 (-1.54%)
At close: 04:00PM EDT
83.34 0.00 (0.00%)
After hours: 04:34PM EDT
In the money
Show:ListStraddle
Callsfor8 July 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COP220708C000670002022-07-01 12:43PM EDT67.0023.1516.1017.050.00-11150.20%
COP220708C000700002022-06-23 11:35AM EDT70.0019.9513.1013.700.00--096.88%
COP220708C000780002022-07-06 11:25AM EDT78.003.805.355.75-2.44-39.10%5258.01%
COP220708C000790002022-07-06 11:25AM EDT79.003.054.504.80-2.40-44.04%321256.06%
COP220708C000800002022-07-06 2:50PM EDT80.003.493.653.90-1.66-32.23%991653.22%
COP220708C000820002022-07-06 3:38PM EDT82.002.522.272.43-1.03-29.01%3692853.22%
COP220708C000830002022-07-06 3:51PM EDT83.001.791.681.83-0.96-34.91%79110452.49%
COP220708C000840002022-07-06 3:59PM EDT84.001.271.181.33-0.88-40.93%3958451.66%
COP220708C000850002022-07-06 3:43PM EDT85.001.000.800.93-0.55-35.48%21036851.12%
COP220708C000860002022-07-06 3:06PM EDT86.000.500.520.60-0.80-61.54%40152850.20%
COP220708C000870002022-07-06 3:59PM EDT87.000.380.330.42-0.53-58.24%1266251.07%
COP220708C000880002022-07-06 3:00PM EDT88.000.210.200.27-0.37-63.79%6117951.17%
COP220708C000890002022-07-06 3:53PM EDT89.000.130.120.18-0.22-62.86%4312451.95%
COP220708C000900002022-07-06 3:33PM EDT90.000.110.080.12-0.11-50.00%6028853.32%
COP220708C000910002022-07-05 3:50PM EDT91.000.100.030.14-0.11-52.38%1010657.42%
COP220708C000920002022-07-06 10:47AM EDT92.000.060.040.05-0.04-40.00%738456.25%
COP220708C000930002022-07-06 3:01PM EDT93.000.030.000.04-0.07-70.00%841054.69%
COP220708C000940002022-07-06 1:32PM EDT94.000.030.010.03-0.03-50.00%2443159.38%
COP220708C000950002022-07-06 3:17PM EDT95.000.030.020.03-0.03-50.00%1732565.63%
COP220708C000960002022-07-06 3:47PM EDT96.000.020.010.02-0.03-60.00%10415565.63%
COP220708C000970002022-07-06 10:20AM EDT97.000.060.000.03+0.03+100.00%28169.53%
COP220708C000980002022-07-06 11:44AM EDT98.000.030.000.040.00-66376.56%
COP220708C000990002022-07-06 3:52PM EDT99.000.030.000.030.00-125678.13%
COP220708C001000002022-07-06 11:40AM EDT100.000.020.000.03+0.01+100.00%4062481.25%
COP220708C001010002022-07-05 1:18PM EDT101.000.020.000.030.00-1111285.94%
COP220708C001020002022-07-06 1:44PM EDT102.000.020.000.030.00-812689.06%
COP220708C001030002022-07-06 11:33AM EDT103.000.020.000.03-0.07-77.78%202292.97%
COP220708C001040002022-07-06 10:57AM EDT104.000.020.000.03-0.02-50.00%32696.88%
COP220708C001050002022-07-05 9:40AM EDT105.000.010.000.040.00-164103.13%
COP220708C001060002022-07-06 10:57AM EDT106.000.010.000.03-0.20-95.24%4214103.13%
COP220708C001070002022-07-01 2:24PM EDT107.000.050.000.040.00-1073110.94%
COP220708C001080002022-07-01 11:08AM EDT108.000.050.000.030.00-141110.94%
COP220708C001090002022-07-01 12:33PM EDT109.000.050.000.030.00-146114.06%
COP220708C001100002022-07-01 1:55PM EDT110.000.040.000.040.00-2647121.88%
COP220708C001110002022-07-05 10:08AM EDT111.000.010.000.030.00-6167121.88%
COP220708C001120002022-07-01 3:37PM EDT112.000.040.000.030.00-22125.00%
COP220708C001130002022-06-14 10:29AM EDT113.006.150.000.040.00-66131.25%
COP220708C001140002022-06-21 11:05AM EDT114.000.310.000.030.00-12131.25%
COP220708C001150002022-06-17 10:44AM EDT115.000.280.000.010.00-47118.75%
COP220708C001160002022-06-15 9:32AM EDT116.002.560.000.030.00-113137.50%
COP220708C001170002022-06-22 10:56AM EDT117.000.090.000.030.00-622140.63%
COP220708C001180002022-06-21 1:13PM EDT118.000.330.000.030.00-315143.75%
COP220708C001190002022-06-16 10:40AM EDT119.000.650.000.030.00-710146.88%
COP220708C001200002022-06-27 9:42AM EDT120.000.200.000.020.00-592143.75%
COP220708C001210002022-07-01 1:56PM EDT121.000.020.000.020.00-12654146.88%
COP220708C001220002022-07-01 12:44PM EDT122.000.020.000.020.00-4123150.00%
COP220708C001230002022-06-21 1:13PM EDT123.000.220.000.030.00-316159.38%
COP220708C001240002022-06-30 3:58PM EDT124.000.050.000.030.00-1518162.50%
COP220708C001250002022-06-30 2:09PM EDT125.000.020.000.020.00-1430159.38%
COP220708C001260002022-06-30 2:33PM EDT126.000.020.000.030.00-125167.19%
COP220708C001270002022-06-30 2:09PM EDT127.000.020.000.010.00-110153.13%
COP220708C001290002022-06-24 11:01AM EDT129.000.110.000.030.00-12175.00%
COP220708C001300002022-06-29 10:57AM EDT130.000.020.000.030.00-1984178.13%
COP220708C001340002022-06-29 10:47AM EDT134.000.020.000.070.00-1111206.25%
COP220708C001350002022-06-08 9:46AM EDT135.001.170.000.060.00-1015206.25%
COP220708C001400002022-06-08 11:52AM EDT140.000.710.000.210.00-121254.30%
COP220708C001450002022-06-29 10:55AM EDT145.000.010.000.130.00-1120253.13%
COP220708C001500002022-06-27 11:12AM EDT150.000.010.000.130.00--4265.63%
Putsfor8 July 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COP220708P000550002022-07-06 10:00AM EDT55.000.090.000.01+0.08+800.00%11,115156.25%
COP220708P000600002022-06-21 12:06PM EDT60.000.060.000.010.00--126125.00%
COP220708P000650002022-07-01 9:42AM EDT65.000.010.000.110.00-86131130.08%
COP220708P000700002022-06-24 2:44PM EDT70.000.130.000.180.00-14103.91%
COP220708P000740002022-07-06 3:59PM EDT74.000.050.030.05-0.06-54.55%441865.63%
COP220708P000750002022-07-06 11:07AM EDT75.000.290.040.06+0.20+222.22%233461.72%
COP220708P000760002022-07-06 12:33PM EDT76.000.250.080.11+0.08+47.06%503162.11%
COP220708P000770002022-07-06 3:47PM EDT77.000.110.130.17+0.03+37.50%72260.74%
COP220708P000780002022-07-06 2:19PM EDT78.000.340.200.260.00-3715159.47%
COP220708P000790002022-07-06 1:53PM EDT79.000.540.280.37+0.17+45.95%45856.93%
COP220708P000800002022-07-06 3:54PM EDT80.000.480.450.54-0.05-9.43%73724056.06%
COP220708P000820002022-07-06 3:07PM EDT82.001.260.961.08+0.21+20.00%2849853.56%
COP220708P000830002022-07-06 3:11PM EDT83.001.511.321.48+0.09+6.34%18012052.00%
COP220708P000840002022-07-06 2:39PM EDT84.002.121.822.00+0.51+31.68%3220651.47%
COP220708P000850002022-07-06 3:32PM EDT85.002.392.432.60+0.19+8.64%14031250.78%
COP220708P000860002022-07-06 3:41PM EDT86.002.963.103.30-0.19-6.03%1810653.52%
COP220708P000870002022-07-06 2:32PM EDT87.003.703.804.20-0.47-11.27%608458.79%
COP220708P000880002022-07-06 12:01PM EDT88.006.534.755.00+1.30+24.86%476657.42%
COP220708P000890002022-07-06 10:17AM EDT89.007.255.556.00+1.25+20.83%638165.14%
COP220708P000900002022-07-06 3:37PM EDT90.006.366.606.95-0.26-3.93%4926355.08%
COP220708P000910002022-07-06 9:43AM EDT91.006.607.557.90-0.29-4.21%6123554.69%
COP220708P000920002022-07-06 11:30AM EDT92.009.018.558.85+0.96+11.93%1120655.47%
COP220708P000930002022-07-05 12:53PM EDT93.009.599.5010.00+0.29+3.12%13569.14%
COP220708P000940002022-07-06 3:37PM EDT94.0010.3310.5510.85+2.73+35.92%11027765.23%
COP220708P000950002022-07-06 10:56AM EDT95.0014.1511.5511.95+2.84+25.11%84179.88%
COP220708P000960002022-07-06 10:54AM EDT96.0015.1012.5512.95+7.82+107.42%45285.16%
COP220708P000970002022-07-06 12:50PM EDT97.0015.4813.3514.00+7.63+97.20%23869.53%
COP220708P000980002022-07-06 9:37AM EDT98.0013.4014.5014.90-1.10-7.59%4012183.59%
COP220708P000990002022-07-06 2:00PM EDT99.0016.0515.3015.95+9.10+130.94%625125.20%
COP220708P001000002022-07-05 3:54PM EDT100.0015.6016.2016.950.00-2336130.66%
COP220708P001010002022-07-06 10:56AM EDT101.0020.1017.2518.00+3.00+17.54%229141.02%
COP220708P001020002022-07-06 1:40PM EDT102.0019.3218.3519.10+1.95+11.23%39108.20%
COP220708P001030002022-07-05 11:43AM EDT103.0019.1319.2020.150.00-2792.97%
COP220708P001040002022-06-15 12:48PM EDT104.002.5719.9521.050.00-113161.72%
COP220708P001050002022-07-06 9:36AM EDT105.0019.7521.5021.95-1.67-7.80%41121.09%
COP220708P001060002022-06-23 2:29PM EDT106.0018.6022.4023.000.00-54117.19%
COP220708P001070002022-07-05 2:33PM EDT107.0022.8223.1024.000.00-138172.07%
COP220708P001080002022-07-05 11:43AM EDT108.0024.1424.0025.000.00-20176.95%
COP220708P001090002022-07-01 3:21PM EDT109.0018.1825.0526.200.00-212200.98%
COP220708P001100002022-07-05 11:01AM EDT110.0025.2426.0027.150.00-74201.56%
COP220708P001110002022-06-15 3:28PM EDT111.005.9527.0528.000.00-2415191.21%
COP220708P001120002022-07-06 2:25PM EDT112.0029.3027.9529.05+0.85+2.99%19201.37%
COP220708P001130002022-06-27 11:58AM EDT113.0020.5528.9030.100.00-20211.13%
COP220708P001140002022-06-28 3:38PM EDT114.0019.0030.0031.050.00-232210.55%
COP220708P001150002022-06-27 10:29AM EDT115.0022.2530.8032.050.00-24214.84%
COP220708P001160002022-06-22 10:44AM EDT116.0022.2532.0533.100.00-10224.81%
COP220708P001170002022-06-13 11:21AM EDT117.009.9033.0033.950.00-302211.33%
COP220708P001180002022-06-08 9:53AM EDT118.003.8033.8035.100.00--0233.59%
COP220708P001190002022-06-28 9:50AM EDT119.0023.0034.9536.200.00-12248.24%
COP220708P001200002022-06-22 10:23AM EDT120.0027.0235.8537.350.00-10266.41%
COP220708P001210002022-06-16 9:54AM EDT121.0017.7036.7038.150.00-1000251.76%
COP220708P001220002022-06-16 9:54AM EDT122.0018.7038.2039.150.00-1000156.25%
COP220708P001230002022-06-09 3:41PM EDT123.007.4039.0040.150.00-11260.16%
COP220708P001240002022-06-10 10:58AM EDT124.009.8439.9541.200.00--0269.53%
COP220708P001250002022-06-22 2:06PM EDT125.0031.5541.0542.050.00-20256.64%
COP220708P001270002022-06-14 10:42AM EDT127.0014.9542.9544.100.00--0270.70%