Singapore markets open in 28 minutes

ConocoPhillips (COP)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
115.17+3.83 (+3.44%)
At close: 04:00PM EDT
115.50 +0.33 (+0.29%)
After hours: 07:58PM EDT
In the money
Show:ListStraddle
Strike:135.00
Callsfor28 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COP240628C001350002024-06-24 10:32AM EDT2024-06-280.010.000.42-0.02-66.67%30389.06%
COP240719C001350002024-06-24 1:05PM EDT2024-07-190.050.000.04-0.07-58.33%41,18127.15%
COP240816C001350002024-06-24 3:47PM EDT2024-08-160.160.080.44-0.03-15.79%599928.64%
COP240920C001350002024-06-24 3:53PM EDT2024-09-200.400.360.44+0.11+37.93%142,01122.22%
COP241115C001350002024-06-24 3:50PM EDT2024-11-151.321.211.43+0.59+80.82%362,54224.11%
COP241220C001350002024-06-24 11:59AM EDT2024-12-201.551.591.87+0.30+24.00%2169023.72%
COP250117C001350002024-06-24 3:50PM EDT2025-01-172.342.142.43+0.84+56.00%44,06124.32%
COP250321C001350002024-06-24 12:30PM EDT2025-03-213.002.914.20+0.50+20.00%28526.89%
COP250620C001350002024-06-21 3:38PM EDT2025-06-203.754.755.300.00-2842826.02%
COP260116C001350002024-06-24 1:12PM EDT2026-01-167.857.008.60+1.42+22.08%4680226.89%
COP260618C001350002024-05-03 3:32PM EDT2026-06-1815.3410.1512.300.00-221629.75%
COP261218C001350002024-06-24 3:58PM EDT2026-12-1812.0010.6014.60+0.53+4.62%120829.79%
Putsfor28 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COP240719P001350002024-06-17 3:04PM EDT2024-07-1925.1018.3521.500.00-41361.01%
COP240816P001350002024-05-17 11:31AM EDT2024-08-1614.7623.7027.550.00-9071.09%
COP240920P001350002024-06-13 2:21PM EDT2024-09-2023.0017.8021.400.00-1907431.85%
COP241115P001350002024-05-09 12:30PM EDT2024-11-1514.7021.0025.500.00-119342.66%
COP241220P001350002024-04-25 1:58PM EDT2024-12-2012.3517.9519.950.00-37412.13%
COP250117P001350002024-06-18 2:01PM EDT2025-01-1725.7519.6021.900.00-2564522.91%
COP250620P001350002024-04-29 10:46AM EDT2025-06-2016.2521.6523.400.00-323521.64%
COP260116P001350002024-05-29 10:12AM EDT2026-01-1623.9522.1525.950.00-1026522.31%
COP260618P001350002024-05-22 3:54PM EDT2026-06-1824.0126.0530.500.00--127.23%
COP261218P001350002024-04-04 1:05PM EDT2026-12-1821.0024.6025.800.00-5517.49%