Singapore markets closed

ConocoPhillips (COP)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
115.25-3.71 (-3.12%)
At close: 04:00PM EDT
115.35 +0.10 (+0.09%)
Pre-market: 09:12AM EDT
In the money
Show:ListStraddle
Strike:145.00
Callsfor31 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COP240531C001450002024-05-23 10:36AM EDT2024-05-310.010.000.000.00--350.00%
COP240621C001450002024-05-29 2:42PM EDT2024-06-210.030.000.000.00-11,33125.00%
COP240719C001450002024-05-28 3:55PM EDT2024-07-190.050.000.000.00-101,36712.50%
COP240816C001450002024-05-29 12:50PM EDT2024-08-160.090.000.000.00-1449612.50%
COP240920C001450002024-05-29 2:19PM EDT2024-09-200.220.000.000.00-24886.25%
COP241115C001450002024-05-28 12:14PM EDT2024-11-151.160.000.000.00-12696.25%
COP241220C001450002024-05-29 3:58PM EDT2024-12-201.080.000.000.00-51056.25%
COP250117C001450002024-05-29 11:15AM EDT2025-01-171.360.000.000.00-42,6766.25%
COP250321C001450002024-05-22 3:32PM EDT2025-03-212.850.000.000.00-1106.25%
COP250620C001450002024-05-29 10:14AM EDT2025-06-203.600.000.000.00-25816.25%
COP260116C001450002024-05-28 1:45PM EDT2026-01-167.850.000.000.00-126753.13%
COP260618C001450002024-04-04 12:26PM EDT2026-06-1817.2411.7012.750.00-252533.85%
COP261218C001450002024-05-29 2:45PM EDT2026-12-1810.350.000.000.00-1133.13%
Putsfor31 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COP240621P001450002024-05-10 2:56PM EDT2024-06-2123.400.000.000.00-23000.00%
COP240719P001450002024-04-12 10:24AM EDT2024-07-1913.4521.1023.900.00-79790.00%
COP240816P001450002023-12-18 1:18PM EDT2024-08-1630.1536.5040.600.00--384.99%
COP241115P001450002024-04-09 11:20AM EDT2024-11-1517.7021.1024.550.00--10.00%
COP250117P001450002024-04-08 1:00PM EDT2025-01-1717.3523.3024.750.00--310.00%
COP250620P001450002024-05-03 10:19AM EDT2025-06-2026.900.000.000.00-110.00%
COP260116P001450002024-05-29 10:13AM EDT2026-01-1631.250.000.000.00-2340.00%