Advertisement
U.S. markets closed

ConocoPhillips (COP)

NYSE - Nasdaq Real Time Price. Currency in USD
127.22+0.39 (+0.30%)
At close: 03:59PM EDT
127.28 +0.06 (+0.04%)
After hours: 04:08PM EDT
Advertisement
In The Money
Show:ListStraddle
CallsforMarch 28, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
COP240328C000700002024-03-27 2:24PM EDT70.0056.1056.3058.600.00-1010565.63%
COP240328C000950002024-03-11 9:30AM EDT95.0018.6831.3533.200.00-1444242.19%
COP240328C000980002024-02-15 2:17PM EDT98.0014.1020.0024.500.00-4434430.00%
COP240328C001000002024-03-20 12:25PM EDT100.0021.5026.3528.250.00-66215.63%
COP240328C001040002024-03-07 3:36PM EDT104.009.2523.2023.600.00--1212.11%
COP240328C001050002024-03-12 9:41AM EDT105.0010.3522.0523.400.00-12252.73%
COP240328C001070002024-03-11 12:40PM EDT107.007.6520.1020.650.00--5181.64%
COP240328C001080002024-03-12 3:59PM EDT108.007.7018.7519.900.00-22161.72%
COP240328C001090002024-03-01 11:58AM EDT109.006.7818.0518.650.00-12160.16%
COP240328C001100002024-03-12 10:13AM EDT110.006.1616.8518.550.00-416201.17%
COP240328C001110002024-03-27 3:28PM EDT111.0015.3616.0016.700.00-194144.14%
COP240328C001120002024-03-28 11:03AM EDT112.0015.4315.0515.65+4.35+39.26%40120136.33%
COP240328C001130002024-03-28 9:42AM EDT113.0015.1514.0514.95+1.68+12.47%6502150.78%
COP240328C001140002024-03-28 12:47PM EDT114.0013.2213.1513.85+0.69+5.51%1060141.80%
COP240328C001150002024-03-28 3:20PM EDT115.0012.7412.1513.40+2.04+19.07%16142159.18%
COP240328C001160002024-03-28 3:35PM EDT116.0011.7411.1512.05+0.78+7.12%11200134.18%
COP240328C001170002024-03-28 1:05PM EDT117.0010.559.9510.75+1.18+12.59%782996.48%
COP240328C001180002024-03-28 3:18PM EDT118.009.709.059.70+1.94+25.00%1115892.19%
COP240328C001190002024-03-28 3:23PM EDT119.008.678.108.85+1.35+18.44%1710694.73%
COP240328C001200002024-03-28 1:00PM EDT120.007.567.207.55+1.92+34.04%3639375.39%
COP240328C001210002024-03-28 3:37PM EDT121.006.686.206.65+1.03+18.23%29043072.07%
COP240328C001220002024-03-28 3:45PM EDT122.005.485.105.60+1.15+26.56%15762556.06%
COP240328C001230002024-03-28 3:54PM EDT123.004.434.054.85+1.45+48.66%5566755.86%
COP240328C001240002024-03-28 12:01PM EDT124.003.693.253.60+1.35+57.69%3516855.37%
COP240328C001250002024-03-28 3:46PM EDT125.002.482.232.60+0.47+23.38%8039244.24%
COP240328C001260002024-03-28 3:14PM EDT126.001.611.241.58+0.56+53.33%9065531.25%
COP240328C001270002024-03-28 3:46PM EDT127.000.450.290.40-0.01-2.17%13711810.25%
COP240328C001280002024-03-28 3:39PM EDT128.000.010.000.01-0.14-93.33%205967.03%
COP240328C001290002024-03-28 9:44AM EDT129.000.030.000.010.00-1417914.06%
COP240328C001300002024-03-27 10:32AM EDT130.000.010.000.010.00-166720.31%
COP240328C001310002024-03-28 9:48AM EDT131.000.010.000.01-0.02-66.67%3047625.78%
COP240328C001320002024-03-28 9:37AM EDT132.000.010.000.010.00-1132.03%
COP240328C001330002024-03-26 9:30AM EDT133.000.020.000.010.00-1137.50%
COP240328C001340002024-03-18 9:30AM EDT134.000.020.000.010.00--142.19%
COP240328C001350002024-03-05 3:42PM EDT135.000.040.000.010.00--43548.44%
COP240328C001370002024-03-18 2:23PM EDT137.000.010.000.010.00--153.13%
COP240328C001500002024-03-15 11:42AM EDT150.000.020.000.010.00-11109.38%
PutsforMarch 28, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
COP240328P000850002024-03-14 11:43AM EDT85.000.010.000.010.00-11256.25%
COP240328P000950002024-03-05 2:47PM EDT95.000.080.000.010.00-1012187.50%
COP240328P000960002024-02-27 12:57PM EDT96.000.120.000.010.00--4181.25%
COP240328P000980002024-03-11 12:58PM EDT98.000.060.000.010.00-23168.75%
COP240328P000990002024-03-12 2:34PM EDT99.000.050.000.010.00-2012162.50%
COP240328P001000002024-03-18 3:26PM EDT100.000.020.000.010.00-4028156.25%
COP240328P001010002024-03-15 10:18AM EDT101.000.030.000.010.00-67150.00%
COP240328P001020002024-03-22 11:15AM EDT102.000.010.000.010.00-48143.75%
COP240328P001030002024-03-22 12:30PM EDT103.000.010.000.010.00-26140.63%
COP240328P001040002024-03-22 11:15AM EDT104.000.010.000.010.00-446134.38%
COP240328P001050002024-03-26 12:57PM EDT105.000.010.000.010.00-1384128.13%
COP240328P001060002024-03-15 1:36PM EDT106.000.050.000.010.00-415125.00%
COP240328P001070002024-03-22 12:30PM EDT107.000.010.000.010.00-258118.75%
COP240328P001080002024-03-25 10:10AM EDT108.000.010.000.010.00-53143112.50%
COP240328P001090002024-03-20 11:26AM EDT109.000.040.000.010.00-569106.25%
COP240328P001100002024-03-22 3:35PM EDT110.000.020.000.010.00-110398.44%
COP240328P001110002024-03-21 10:30AM EDT111.000.020.000.010.00-12393.75%
COP240328P001120002024-03-21 3:28PM EDT112.000.030.000.010.00-85087.50%
COP240328P001130002024-03-25 3:56PM EDT113.000.020.000.010.00-210281.25%
COP240328P001140002024-03-20 2:55PM EDT114.000.070.000.010.00-322278.13%
COP240328P001150002024-03-28 9:56AM EDT115.000.010.000.01-0.01-50.00%1029871.88%
COP240328P001160002024-03-28 10:44AM EDT116.000.010.000.010.00-750665.63%
COP240328P001170002024-03-25 1:20PM EDT117.000.010.000.010.00-225259.38%
COP240328P001180002024-03-25 10:13AM EDT118.000.020.000.010.00-14454.69%
COP240328P001190002024-03-28 9:30AM EDT119.000.010.000.010.00-1042850.00%
COP240328P001200002024-03-28 10:40AM EDT120.000.010.000.01-0.01-50.00%942947.66%
COP240328P001210002024-03-27 3:35PM EDT121.000.010.000.010.00-3562642.19%
COP240328P001220002024-03-28 2:18PM EDT122.000.010.000.010.00-216535.94%
COP240328P001230002024-03-27 3:58PM EDT123.000.010.000.010.00-69829.69%
COP240328P001240002024-03-28 3:01PM EDT124.000.010.000.01-0.01-50.00%1428923.44%
COP240328P001250002024-03-28 1:07PM EDT125.000.010.000.01-0.09-90.00%98417.19%
COP240328P001260002024-03-28 10:52AM EDT126.000.020.000.01-0.14-87.50%1022510.16%
COP240328P001270002024-03-28 3:17PM EDT127.000.010.000.02-1.31-99.24%27353.52%
COP240328P001280002024-03-26 10:32AM EDT128.001.000.340.77-1.52-60.32%3070.00%
COP240328P001300002024-03-28 10:15AM EDT130.002.861.912.92-1.59-35.73%8235.55%
COP240328P001310002024-03-26 9:48AM EDT131.005.002.954.050.00-3053.42%
COP240328P001350002024-03-25 12:56PM EDT135.009.217.358.350.00-1065.23%