Singapore markets close in 4 hours 51 minutes

ConocoPhillips (COP)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
121.71+1.88 (+1.57%)
At close: 04:00PM EDT
121.51 -0.20 (-0.16%)
After hours: 07:35PM EDT
In the money
Show:ListStraddle
Callsfor18 June 2026
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COP260618C000700002024-05-08 9:43AM EDT70.0055.0352.0056.500.00--140.31%
COP260618C000800002024-05-10 3:35PM EDT80.0049.4543.7548.200.00-1437.30%
COP260618C000900002024-01-12 11:39AM EDT90.0029.9528.6530.750.00--20.00%
COP260618C000950002024-05-13 10:52AM EDT95.0038.2033.2537.650.00-11835.38%
COP260618C001000002024-04-17 9:37AM EDT100.0039.8030.2034.300.00--134.51%
COP260618C001050002024-02-05 3:00PM EDT105.0019.5522.3523.700.00-22021.19%
COP260618C001100002024-05-13 10:02AM EDT110.0027.1524.0027.50+27.15-1131.97%
COP260618C001150002024-04-11 10:20AM EDT115.0032.8523.8524.900.00-1031.64%
COP260618C001200002024-02-15 1:01PM EDT120.0015.4519.0523.450.00-182032.75%
COP260618C001250002024-03-08 4:59PM EDT125.0014.6026.8028.450.00-61843.01%
COP260618C001300002024-05-03 11:09AM EDT130.0017.0015.6017.800.00-173330.18%
COP260618C001350002024-05-03 3:32PM EDT135.0015.3412.5515.050.00-221628.68%
COP260618C001400002024-04-30 3:59PM EDT140.0016.3511.2513.500.00-1228.66%
COP260618C001450002024-04-04 12:26PM EDT145.0017.2411.7012.750.00-252529.60%
COP260618C001550002024-01-18 12:42PM EDT155.005.155.656.550.00-5523.65%
COP260618C001600002024-02-14 10:52AM EDT160.005.006.0010.450.00-51031.38%
COP260618C001650002024-04-15 12:16PM EDT165.0011.646.257.900.00-61228.85%
COP260618C001700002024-05-14 10:15AM EDT170.006.055.456.200.00-309927.33%
COP260618C001750002024-03-22 3:20PM EDT175.005.508.009.050.00-2233.44%
COP260618C002000002024-04-23 11:40AM EDT200.004.651.702.890.00-2827.01%
Putsfor18 June 2026
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COP260618P000550002024-04-16 10:02AM EDT55.001.050.655.000.00-46654.48%
COP260618P000650002024-01-29 12:56PM EDT65.003.400.544.800.00--144.46%
COP260618P000700002024-02-21 11:40AM EDT70.003.561.502.920.00-1034.14%
COP260618P000800002024-03-15 1:32PM EDT80.004.201.585.650.00-1235.23%
COP260618P000850002024-05-16 1:27PM EDT85.004.402.654.750.00-474629.50%
COP260618P000900002024-05-16 1:25PM EDT90.005.304.805.650.00-18018328.33%
COP260618P000950002024-01-24 1:07PM EDT95.0011.409.3510.300.00--2134.21%
COP260618P001000002024-04-19 10:57AM EDT100.007.415.959.100.00-244528.35%
COP260618P001050002024-04-30 12:41PM EDT105.009.058.5010.250.00-40541726.80%
COP260618P001100002024-01-24 1:42PM EDT110.0017.8514.6516.300.00-2732.82%
COP260618P001150002024-05-16 11:56AM EDT115.0013.4011.6513.300.00-5724.27%
COP260618P001200002024-05-08 12:20PM EDT120.0015.1514.1015.200.00-31323.18%
COP260618P001300002024-04-30 10:17AM EDT130.0018.2518.7020.950.00--522.87%