Singapore markets close in 4 hours 5 minutes

ConocoPhillips (COP)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
114.35-2.26 (-1.94%)
At close: 04:00PM EDT
114.60 +0.25 (+0.22%)
After hours: 07:58PM EDT
In the money
Show:ListStraddle
Strike:115.00
Callsfor26 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COP240726C001150002024-07-19 3:57PM EDT2024-07-261.360.000.000.00-14501.56%
COP240802C001150002024-07-19 3:46PM EDT2024-08-022.320.000.000.00-3200.78%
COP240809C001150002024-07-19 10:50AM EDT2024-08-093.190.000.000.00-100.78%
COP240816C001150002024-07-19 3:53PM EDT2024-08-163.080.000.000.00-33500.78%
COP240823C001150002024-07-18 1:56PM EDT2024-08-234.560.000.000.00-600.78%
COP240830C001150002024-07-18 2:48PM EDT2024-08-304.600.000.000.00-200.39%
COP240920C001150002024-07-19 3:34PM EDT2024-09-204.200.000.000.00-1,66000.39%
COP241018C001150002024-07-18 9:30AM EDT2024-10-185.080.000.000.00-200.39%
COP241115C001150002024-07-19 3:27PM EDT2024-11-156.470.000.000.00-1600.39%
COP241220C001150002024-07-19 1:25PM EDT2024-12-207.650.000.000.00-1200.20%
COP250117C001150002024-07-19 9:49AM EDT2025-01-178.740.000.000.00-100.20%
COP250221C001150002024-07-17 3:58PM EDT2025-02-2110.000.000.000.00-200.20%
COP250321C001150002024-07-17 1:31PM EDT2025-03-2110.600.000.000.00-500.20%
COP250620C001150002024-07-19 3:43PM EDT2025-06-2011.630.000.000.00-1000.20%
COP260116C001150002024-07-11 3:45PM EDT2026-01-1614.580.000.000.00-100.20%
COP260618C001150002024-07-15 11:46AM EDT2026-06-1817.030.000.000.00-200.10%
COP261218C001150002024-07-18 2:21PM EDT2026-12-1820.500.000.000.00-100.10%
Putsfor26 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COP240726P001150002024-07-19 3:59PM EDT2024-07-261.840.000.000.00-5000.00%
COP240802P001150002024-07-19 3:11PM EDT2024-08-022.600.000.000.00-1500.00%
COP240809P001150002024-07-17 12:57PM EDT2024-08-092.120.000.000.00-1200.00%
COP240816P001150002024-07-19 3:57PM EDT2024-08-163.700.000.000.00-27500.00%
COP240823P001150002024-07-19 3:27PM EDT2024-08-233.850.000.000.00-500.00%
COP240830P001150002024-07-19 10:12AM EDT2024-08-303.040.000.000.00-100.00%
COP240920P001150002024-07-19 3:53PM EDT2024-09-204.550.000.000.00-5600.00%
COP241018P001150002024-07-19 1:24PM EDT2024-10-184.950.000.000.00-1600.00%
COP241115P001150002024-07-18 3:33PM EDT2024-11-155.300.000.000.00-11200.00%
COP241220P001150002024-07-19 2:03PM EDT2024-12-206.600.000.000.00-1900.00%
COP250117P001150002024-07-19 2:51PM EDT2025-01-177.340.000.000.00-100.00%
COP250221P001150002024-07-18 11:11AM EDT2025-02-217.000.000.000.00-100.00%
COP250321P001150002024-07-18 11:09AM EDT2025-03-217.400.000.000.00-500.00%
COP250620P001150002024-07-15 12:58PM EDT2025-06-209.910.000.000.00-70000.00%
COP260116P001150002024-07-11 11:27AM EDT2026-01-1613.300.000.000.00-5000.00%
COP260618P001150002024-07-11 11:24AM EDT2026-06-1814.800.000.000.00-100.00%
COP261218P001150002024-06-28 3:56PM EDT2026-12-1815.950.000.000.00-100.00%