Canada markets close in 2 hours 43 minutes

ConocoPhillips (COP)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
66.37+1.35 (+2.08%)
As of 1:17PM EDT. Market open.
In The Money
Show:ListStraddle
CallsforOctober 1, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
COP211001C000350002021-09-14 2:29PM EDT35.0021.9531.2531.450.00-22254.69%
COP211001C000400002021-08-27 12:38PM EDT40.0017.0526.2526.450.00-11206.25%
COP211001C000450002021-09-10 11:25AM EDT45.0010.6521.3021.400.00-15142.19%
COP211001C000490002021-09-20 2:40PM EDT49.007.7017.3017.450.00--493.75%
COP211001C000500002021-09-20 12:04AM EDT50.009.1316.2516.450.00--10123.83%
COP211001C000510002021-09-23 12:49PM EDT51.0012.9715.3015.450.00-1281.25%
COP211001C000520002021-09-23 12:49PM EDT52.0012.0014.2514.450.00-113108.98%
COP211001C000530002021-09-24 3:10PM EDT53.0012.2013.2513.450.00-142101.56%
COP211001C000540002021-09-27 10:33AM EDT54.0012.4012.2512.45+1.35+12.22%1894.53%
COP211001C000550002021-09-24 12:21PM EDT55.0010.2611.3011.500.00-112575.00%
COP211001C000560002021-09-24 11:00AM EDT56.009.2510.3510.550.00-233780.08%
COP211001C000570002021-09-27 9:49AM EDT57.009.459.359.45+0.89+10.40%3223562.50%
COP211001C000580002021-09-24 12:38PM EDT58.007.458.308.450.00-8381,33066.21%
COP211001C000590002021-09-27 11:55AM EDT59.007.577.307.50+1.22+19.21%547850.00%
COP211001C000600002021-09-27 12:53PM EDT60.006.476.356.50+1.30+25.15%13371258.01%
COP211001C000610002021-09-27 11:09AM EDT61.005.355.355.50+1.10+25.88%5437350.59%
COP211001C000620002021-09-27 9:45AM EDT62.004.254.404.55+0.93+28.01%20430846.78%
COP211001C000630002021-09-27 10:32AM EDT63.003.603.453.60+1.12+45.16%15049441.60%
COP211001C000640002021-09-27 11:36AM EDT64.002.632.582.68+0.87+49.43%4927936.72%
COP211001C000650002021-09-27 12:31PM EDT65.001.931.761.89+0.79+69.30%26295634.86%
COP211001C000660002021-09-27 12:48PM EDT66.001.151.121.20+0.46+66.67%26840132.52%
COP211001C000670002021-09-27 1:01PM EDT67.000.670.650.69+0.28+71.79%1,1541,03231.25%
COP211001C000680002021-09-27 12:36PM EDT68.000.390.350.38+0.13+50.00%7120031.54%
COP211001C000690002021-09-27 11:45AM EDT69.000.210.170.21+0.07+50.00%3572332.72%
COP211001C000700002021-09-27 12:03PM EDT70.000.110.100.11+0.03+37.50%1,31217733.69%
COP211001C000750002021-09-27 12:00PM EDT75.000.030.020.03-0.01-25.00%5082250.78%
PutsforOctober 1, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
COP211001P000450002021-09-20 12:05PM EDT45.000.050.000.010.00-1241118.75%
COP211001P000480002021-09-23 10:54AM EDT48.000.020.000.030.00-1100110.94%
COP211001P000490002021-09-20 1:12PM EDT49.000.170.000.030.00-142104.69%
COP211001P000500002021-09-22 10:00AM EDT50.000.080.000.010.00-102287.50%
COP211001P000510002021-09-22 3:08PM EDT51.000.050.000.030.00-514992.19%
COP211001P000520002021-09-24 9:43AM EDT52.000.030.000.030.00-217585.94%
COP211001P000530002021-09-24 1:23PM EDT53.000.010.000.010.00-5125671.88%
COP211001P000540002021-09-27 10:36AM EDT54.000.020.000.01+0.01+100.00%721165.63%
COP211001P000550002021-09-27 12:57PM EDT55.000.010.000.02-0.01-50.00%2833365.63%
COP211001P000560002021-09-27 12:57PM EDT56.000.010.000.01-0.04-80.00%228754.69%
COP211001P000570002021-09-27 11:32AM EDT57.000.020.010.02-0.01-33.33%1343856.25%
COP211001P000580002021-09-27 10:38AM EDT58.000.020.020.03-0.03-60.00%1557354.69%
COP211001P000590002021-09-24 3:54PM EDT59.000.060.040.050.00-936153.52%
COP211001P000600002021-09-27 10:19AM EDT60.000.040.050.06-0.06-60.00%1233049.41%
COP211001P000610002021-09-27 11:55AM EDT61.000.070.070.09-0.08-53.33%5418846.48%
COP211001P000620002021-09-27 12:57PM EDT62.000.110.100.11-0.13-54.17%6020141.21%
COP211001P000630002021-09-27 12:50PM EDT63.000.170.160.17-0.22-56.41%9018137.89%
COP211001P000640002021-09-27 12:55PM EDT64.000.240.260.28-0.41-63.08%82916235.25%
COP211001P000650002021-09-27 12:56PM EDT65.000.420.440.47-0.63-60.00%18514432.96%
COP211001P000660002021-09-27 12:58PM EDT66.000.770.740.81-0.68-46.90%1379531.84%
COP211001P000670002021-09-27 12:28PM EDT67.001.191.261.32-1.11-48.26%52431.25%
COP211001P000680002021-09-24 2:56PM EDT68.002.901.942.040.00-1185332.72%
COP211001P000700002021-09-21 10:34AM EDT70.0011.833.603.800.00--137.89%
COP211001P000750002021-09-24 12:41PM EDT75.009.728.508.750.00-101064.65%