ADVFN Logo ADVFN

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Hot Features

Registration Strip Icon for discussion Register to chat with like-minded investors on our interactive forums.

COP ConocoPhillips

97.45
0.00 (0.00%)
19 Feb 2025 - Closed
Delayed by 15 minutes

Calls

StrikeBid PriceAsk PriceLast PriceMidpointChangeChange %VolumeOPEN INTLast Trade
89.007.809.657.488.7250.000.00 %14018/2/2025
90.006.607.907.377.250.000.00 %048-
91.005.106.906.006.000.000.00 %00-
92.003.706.105.534.900.000.00 %00-
92.503.306.354.754.8250.000.00 %02-
93.003.004.805.213.900.000.00 %00-
94.003.454.702.344.075-1.11-32.17 %41118/2/2025
95.002.582.782.302.680.156.98 %34041518/2/2025
96.001.811.971.561.890.085.41 %28411518/2/2025
97.001.161.351.201.2550.2222.45 %41719418/2/2025
97.500.911.020.680.965-0.31-31.31 %20748718/2/2025
98.000.690.790.700.740.1016.67 %28521218/2/2025
99.000.370.430.350.400.000.00 %25828518/2/2025
100.000.190.220.200.2050.015.26 %72497618/2/2025
101.000.080.110.080.0950.000.00 %20246618/2/2025
102.000.030.080.050.055-0.02-28.57 %4161,21418/2/2025
103.000.020.050.040.035-0.01-20.00 %5877218/2/2025
104.000.020.040.020.03-0.02-50.00 %1643818/2/2025
105.000.010.040.010.025-0.01-50.00 %1864,49718/2/2025
106.000.010.040.010.025-0.02-66.67 %120418/2/2025

Real-time discussions and trading ideas: Trade with confidence with our powerful platform.

Puts

StrikeBid PriceAsk PriceLast PriceMidpointChangeChange %VolumeOPEN INTLast Trade
89.000.010.040.020.025-0.01-33.33 %3624018/2/2025
90.000.010.040.030.0250.000.00 %247518/2/2025
91.000.020.050.030.035-0.03-50.00 %3653218/2/2025
92.000.030.060.060.045-0.08-57.14 %51018/2/2025
92.500.050.080.080.065-0.04-33.33 %2162818/2/2025
93.000.060.090.080.075-0.15-65.22 %6315218/2/2025
94.000.100.140.130.12-0.24-64.86 %5928318/2/2025
95.000.200.250.250.225-0.41-62.12 %17289018/2/2025
96.000.390.450.450.42-0.58-56.31 %29857418/2/2025
97.000.710.800.840.755-0.57-40.43 %10135618/2/2025
97.500.911.041.090.975-0.68-38.42 %611,01518/2/2025
98.001.031.481.291.255-0.71-35.50 %2532318/2/2025
99.001.572.051.961.81-0.34-14.78 %5728318/2/2025
100.002.623.052.812.835-1.04-27.01 %723,00018/2/2025
101.002.924.154.753.5350.000.00 %064-
102.004.455.304.924.8750.000.00 %051-
103.004.506.357.255.4253.3585.90 %197318/2/2025
104.005.907.306.626.600.000.00 %021-
105.007.458.357.707.900.000.00 %2458218/2/2025
106.007.309.608.118.450.000.00 %01-

Your Recent History

Delayed Upgrade Clock