Singapore markets open in 2 hours 59 minutes

ConocoPhillips (COP)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
122.18-0.88 (-0.72%)
At close: 04:00PM EST
122.15 -0.03 (-0.02%)
After hours: 07:58PM EST
In the money
Show:ListStraddle
Strike:100.00
Callsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COP221216C001000002022-12-02 12:52PM EST2022-12-1622.4522.1022.65-8.05-26.39%27160.16%
COP221223C001000002022-11-28 11:44AM EST2022-12-2325.4422.3022.850.00-3355.91%
COP221230C001000002022-11-25 12:35PM EST2022-12-3027.4422.2522.900.00-2155.57%
COP230106C001000002022-12-02 1:33PM EST2023-01-0622.4022.3523.00+22.40-1651.27%
COP230120C001000002022-12-01 2:01PM EST2023-01-2024.4222.8023.350.00-115,45947.75%
COP230217C001000002022-12-02 3:42PM EST2023-02-1724.1523.9024.45-1.27-5.00%234,07947.31%
COP230317C001000002022-11-04 12:42PM EST2023-03-1733.9024.8025.200.00-646445.15%
COP230519C001000002022-12-01 3:41PM EST2023-05-1927.9626.9027.450.00-114745.60%
COP230616C001000002022-11-21 9:43AM EST2023-06-1630.0027.6528.300.00-212645.45%
COP240119C001000002022-12-01 12:07PM EST2024-01-1934.5032.3033.750.00-21,41144.74%
COP240621C001000002022-11-28 10:54AM EST2024-06-2137.3435.4037.200.00-3645.17%
COP250117C001000002022-11-16 9:30AM EST2025-01-1748.0038.0540.000.00-13543.39%
Putsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COP221209P001000002022-11-28 12:15PM EST2022-12-090.100.010.100.00-82572.27%
COP221216P001000002022-12-02 2:59PM EST2022-12-160.100.090.13-0.04-28.57%6798454.49%
COP221223P001000002022-12-01 11:15AM EST2022-12-230.220.230.300.00-87451.42%
COP221230P001000002022-12-02 1:08PM EST2022-12-300.390.310.46-0.03-7.14%519049.81%
COP230106P001000002022-11-29 9:52AM EST2023-01-060.650.470.63+0.65--11047.88%
COP230120P001000002022-12-02 3:38PM EST2023-01-200.940.901.02+0.09+10.59%102,93945.87%
COP230217P001000002022-12-02 1:36PM EST2023-02-172.081.932.10-0.06-2.80%20471546.01%
COP230317P001000002022-11-30 12:22PM EST2023-03-173.152.762.930.00-315744.63%
COP230519P001000002022-12-02 1:52PM EST2023-05-194.844.704.95-0.41-7.81%116244.27%
COP230616P001000002022-12-02 1:37PM EST2023-06-165.615.405.70-0.19-3.28%1779043.87%
COP240119P001000002022-12-02 1:28PM EST2024-01-1910.159.7510.35+0.65+6.84%228341.82%
COP240621P001000002022-09-07 9:37AM EST2024-06-2119.4514.9016.150.00-2247.48%
COP250117P001000002022-11-29 10:52AM EST2025-01-1714.8014.6016.400.00-1640.99%