Singapore markets closed

ConocoPhillips (COP)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
93.63+0.78 (+0.84%)
At close: 04:00PM EDT
94.22 +0.59 (+0.63%)
Pre-market: 06:36AM EDT
In the money
Show:ListStraddle
Strike:100.00
Callsfor12 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COP220812C001000002022-08-08 2:57PM EDT2022-08-120.170.000.000.00-871,06312.50%
COP220819C001000002022-08-08 3:44PM EDT2022-08-190.650.000.000.00-849,80612.50%
COP220826C001000002022-08-08 11:11AM EDT2022-08-261.250.000.000.00-34996.25%
COP220902C001000002022-08-05 1:59PM EDT2022-09-021.620.000.000.00-1616.25%
COP220909C001000002022-08-05 1:59PM EDT2022-09-091.960.000.000.00-11,4426.25%
COP220916C001000002022-08-08 3:55PM EDT2022-09-162.470.000.000.00-481,1806.25%
COP220923C001000002022-08-08 3:39PM EDT2022-09-232.912.773.100.00-515141.85%
COP221021C001000002022-08-08 2:15PM EDT2022-10-214.150.000.000.00-181393.13%
COP221118C001000002022-08-08 3:03PM EDT2022-11-185.350.000.000.00-201,8603.13%
COP230120C001000002022-08-08 3:52PM EDT2023-01-207.250.000.000.00-133,4063.13%
COP230217C001000002022-08-08 9:30AM EDT2023-02-178.050.000.000.00-31571.56%
COP240119C001000002022-08-08 3:57PM EDT2024-01-1914.850.000.000.00-5701,3581.56%
Putsfor12 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COP220812P001000002022-08-08 10:51AM EDT2022-08-126.850.000.000.00-11150.00%
COP220819P001000002022-08-08 2:10PM EDT2022-08-196.990.000.000.00-181,9860.00%
COP220826P001000002022-08-08 3:57PM EDT2022-08-267.840.000.000.00-220.00%
COP220902P001000002022-07-25 1:50PM EDT2022-09-0210.710.000.000.00--10.00%
COP220909P001000002022-08-02 10:10AM EDT2022-09-098.700.000.000.00--20.00%
COP220916P001000002022-08-08 2:48PM EDT2022-09-169.100.000.000.00-234850.00%
COP221021P001000002022-08-04 11:01AM EDT2022-10-2113.300.000.000.00-7500.00%
COP221118P001000002022-08-03 3:20PM EDT2022-11-1813.800.000.000.00-57270.00%
COP230120P001000002022-08-08 9:47AM EDT2023-01-2015.540.000.000.00-100.00%
COP230217P001000002022-08-04 12:06PM EDT2023-02-1717.850.000.000.00-152100.00%
COP240119P001000002022-08-03 2:55PM EDT2024-01-1922.870.000.000.00-101880.00%