Singapore markets closed

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:100.00
Callsfor21 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COP240621C001000002024-06-10 9:41AM EDT2024-06-2112.407.3511.250.00-723139.06%
COP240628C001000002024-06-18 11:01AM EDT2024-06-2810.607.4511.50-1.15-9.79%1180.76%
COP240712C001000002024-06-13 12:40PM EDT2024-07-1211.238.2011.050.00-2446.70%
COP240719C001000002024-06-17 1:12PM EDT2024-07-1910.309.4010.500.00-27434.79%
COP240816C001000002024-06-14 3:56PM EDT2024-08-1611.0810.6511.250.00-58231.35%
COP240920C001000002024-06-17 2:36PM EDT2024-09-2011.9211.3512.600.00-22632.59%
COP241115C001000002024-05-31 1:24PM EDT2024-11-1518.8712.9014.100.00-636932.14%
COP241220C001000002024-06-03 3:36PM EDT2024-12-2017.5013.4014.950.00-21132.07%
COP250117C001000002024-06-17 12:53PM EDT2025-01-1714.7513.9015.650.00-5027632.26%
COP250321C001000002024-06-10 3:07PM EDT2025-03-2119.4015.3517.650.00-4434.22%
COP250620C001000002024-06-18 12:55PM EDT2025-06-2017.4017.0518.70-3.25-15.74%2532.32%
COP260116C001000002024-06-17 9:37AM EDT2026-01-1620.0018.2022.000.00-531132.37%
COP260618C001000002024-06-14 10:40AM EDT2026-06-1821.9420.5524.500.00-2333.20%
COP261218C001000002024-06-03 2:45PM EDT2026-12-1827.3722.0026.500.00-3332.87%
Putsfor21 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COP240621P001000002024-06-17 12:33PM EDT2024-06-210.050.010.150.00-242,49055.86%
COP240628P001000002024-06-14 3:12PM EDT2024-06-280.170.030.250.00-51338.97%
COP240705P001000002024-06-17 9:56AM EDT2024-07-050.140.050.280.00-1530.71%
COP240712P001000002024-06-14 1:31PM EDT2024-07-120.210.020.440.00-12329.25%
COP240719P001000002024-06-18 2:13PM EDT2024-07-190.280.250.51+0.03+12.00%6289926.86%
COP240726P001000002024-06-18 3:34PM EDT2024-07-260.430.142.30+0.03+7.50%1343.38%
COP240816P001000002024-06-18 3:59PM EDT2024-08-160.950.901.03-0.02-2.06%397424.68%
COP240920P001000002024-06-18 3:59PM EDT2024-09-201.551.461.54+0.08+5.44%11,19822.97%
COP241115P001000002024-06-18 1:22PM EDT2024-11-152.722.573.05-0.01-0.37%696825.20%
COP241220P001000002024-06-14 3:57PM EDT2024-12-203.382.904.400.00-287827.87%
COP250117P001000002024-06-17 3:13PM EDT2025-01-173.803.704.900.00-29,10127.71%
COP250321P001000002024-06-13 10:01AM EDT2025-03-214.404.656.700.00-15227429.72%
COP250620P001000002024-06-17 10:53AM EDT2025-06-206.405.056.500.00-173525.27%
COP260116P001000002024-06-14 1:06PM EDT2026-01-168.207.008.750.00-11,78524.72%
COP260618P001000002024-04-19 10:57AM EDT2026-06-187.415.959.100.00-244522.60%
COP261218P001000002024-06-14 10:18AM EDT2026-12-1811.609.8013.900.00-11,18527.84%