Singapore markets close in 4 hours 57 minutes

ConocoPhillips (COP)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
109.41-0.13 (-0.12%)
At close: 04:00PM EDT
109.46 +0.05 (+0.05%)
After hours: 07:47PM EDT
In the money
Show:ListStraddle
Strike:110.00
Callsfor21 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COP240621C001100002024-06-18 3:59PM EDT2024-06-210.570.540.63-0.30-34.48%7323,04322.56%
COP240628C001100002024-06-18 3:38PM EDT2024-06-281.271.251.35-0.25-16.45%7512322.46%
COP240705C001100002024-06-18 3:37PM EDT2024-07-051.671.652.14-0.29-14.80%6011125.66%
COP240712C001100002024-06-18 3:00PM EDT2024-07-122.182.032.36-0.12-5.22%30526223.56%
COP240719C001100002024-06-18 3:27PM EDT2024-07-192.502.502.62-0.32-11.35%61162522.78%
COP240726C001100002024-06-17 10:09AM EDT2024-07-263.022.773.800.00-13628.96%
COP240802C001100002024-06-18 2:53PM EDT2024-08-023.452.905.00-0.15-4.17%81834.44%
COP240816C001100002024-06-18 2:34PM EDT2024-08-164.003.804.00-0.14-3.38%5638924.38%
COP240920C001100002024-06-18 3:24PM EDT2024-09-204.854.754.95-0.10-2.02%10540923.60%
COP241115C001100002024-06-10 9:46AM EDT2024-11-159.216.657.850.00-37629.05%
COP241220C001100002024-06-17 12:39PM EDT2024-12-207.807.358.750.00-120929.07%
COP250117C001100002024-06-17 3:53PM EDT2025-01-178.518.059.550.00-71,83529.49%
COP250321C001100002024-06-18 10:38AM EDT2025-03-2110.749.3510.90+0.94+9.59%13429.48%
COP250620C001100002024-06-14 1:10PM EDT2025-06-2012.0211.5012.200.00-11410428.55%
COP260116C001100002024-06-18 9:36AM EDT2026-01-1615.7514.8515.35+0.70+4.65%128728.57%
COP260618C001100002024-06-18 2:22PM EDT2026-06-1816.8515.4018.25+0.25+1.51%161930.17%
COP261218C001100002024-06-13 1:47PM EDT2026-12-1820.2018.0021.300.00-5110131.50%
Putsfor21 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COP240621P001100002024-06-18 3:58PM EDT2024-06-211.181.101.22+0.01+0.85%4503,64022.56%
COP240628P001100002024-06-18 3:23PM EDT2024-06-281.871.691.79+0.13+7.47%6125720.39%
COP240705P001100002024-06-18 3:28PM EDT2024-07-052.141.662.19+0.11+5.42%26119.91%
COP240712P001100002024-06-18 3:55PM EDT2024-07-122.512.042.58+0.14+5.91%27320.26%
COP240719P001100002024-06-18 3:17PM EDT2024-07-192.712.622.74+0.02+0.74%311,99119.09%
COP240726P001100002024-06-13 9:36AM EDT2024-07-262.102.753.650.00-1623.71%
COP240802P001100002024-06-17 3:53PM EDT2024-08-023.353.203.450.00-444420.48%
COP240816P001100002024-06-18 3:59PM EDT2024-08-164.134.054.20-0.07-1.67%251,68422.17%
COP240920P001100002024-06-18 11:16AM EDT2024-09-204.624.855.00-0.23-4.74%335,34421.17%
COP241115P001100002024-06-18 2:20PM EDT2024-11-156.456.306.50+0.10+1.57%11,99122.13%
COP241220P001100002024-06-18 9:43AM EDT2024-12-207.106.007.45+0.05+0.71%2580722.99%
COP250117P001100002024-06-14 3:29PM EDT2025-01-177.687.457.800.00-107,29022.47%
COP250321P001100002024-06-05 10:38AM EDT2025-03-217.867.459.050.00-380123.05%
COP250620P001100002024-06-06 2:13PM EDT2025-06-209.629.0012.150.00-31,79227.11%
COP260116P001100002024-06-14 10:24AM EDT2026-01-1612.7011.0012.900.00-221923.00%
COP260618P001100002024-06-13 12:14PM EDT2026-06-1813.7713.4515.900.00-11325.37%
COP261218P001100002024-06-14 10:23AM EDT2026-12-1815.8013.5018.500.00-2057826.51%