Singapore markets open in 2 hours 52 minutes

ConocoPhillips (COP)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
110.83-1.49 (-1.33%)
At close: 04:00PM EDT
110.85 +0.02 (+0.02%)
After hours: 06:00PM EDT
In the money
Show:ListStraddle
Strike:90.00
Callsfor26 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COP240816C000900002024-07-18 3:16PM EDT2024-08-1627.0519.3023.100.00-31251.95%
COP240920C000900002024-04-16 1:40PM EDT2024-09-2040.2531.2034.950.00-5026131.54%
COP241115C000900002024-07-03 9:30AM EDT2024-11-1525.5520.0523.950.00-2546.22%
COP241220C000900002024-06-24 12:35PM EDT2024-12-2026.5020.7023.750.00-11839.42%
COP250117C000900002024-07-19 1:36PM EDT2025-01-1726.8021.4524.150.00-19238.18%
COP250221C000900002024-07-09 3:12PM EDT2025-02-2124.2021.3025.200.00--139.47%
COP250321C000900002024-06-24 1:33PM EDT2025-03-2127.8522.6023.950.00-2231.99%
COP250620C000900002024-07-23 10:04AM EDT2025-06-2025.7022.5027.00-1.54-5.65%13,50737.49%
COP260116C000900002024-06-25 3:27PM EDT2026-01-1631.5024.8027.000.00-10210529.35%
COP260618C000900002024-01-12 11:39AM EDT2026-06-1829.9528.6530.750.00--233.85%
COP261218C000900002024-06-07 2:08PM EDT2026-12-1831.8730.5533.800.00-101735.66%
Putsfor26 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COP240726P000900002024-07-22 11:28AM EDT2024-07-260.010.000.080.00-62788.67%
COP240816P000900002024-07-17 11:04AM EDT2024-08-160.050.000.250.00-512547.85%
COP240920P000900002024-07-15 9:44AM EDT2024-09-200.170.000.450.00-1983,41935.06%
COP241115P000900002024-07-15 10:48AM EDT2024-11-150.550.501.030.00-113631.32%
COP241220P000900002024-07-18 3:31PM EDT2024-12-200.660.891.140.00-229128.30%
COP250117P000900002024-07-08 2:59PM EDT2025-01-171.211.121.400.00-193,92027.72%
COP250221P000900002024-07-22 3:00PM EDT2025-02-211.511.301.800.00-18427.59%
COP250321P000900002024-07-23 2:08PM EDT2025-03-211.901.662.08+0.38+25.00%117127.32%
COP250620P000900002024-07-01 9:42AM EDT2025-06-203.191.803.100.00-187727.22%
COP260116P000900002024-07-23 10:39AM EDT2026-01-164.483.104.95+1.40+45.45%17626.31%
COP260618P000900002024-07-08 3:01PM EDT2026-06-185.803.858.050.00-1124629.99%
COP261218P000900002024-04-08 11:57AM EDT2026-12-185.756.506.850.00-54924.41%