Singapore markets close in 5 hours 2 minutes

ConocoPhillips (COP)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
115.57+1.60 (+1.40%)
At close: 04:00PM EST
115.57 0.00 (0.00%)
After hours: 07:59PM EST
In the money
Show:ListStraddle
Strike:100.00
Callsfor1 December 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COP231215C001000002023-11-29 10:19AM EST2023-12-1514.4515.4516.350.00-22560.74%
COP240119C001000002023-11-30 9:40AM EST2024-01-1917.7916.2517.10+0.59+3.43%43,65741.48%
COP240216C001000002023-11-29 3:47PM EST2024-02-1615.4017.0517.950.00-17639.45%
COP240517C001000002023-11-30 12:36PM EST2024-05-1718.3518.9019.55-0.54-2.86%1235433.86%
COP240621C001000002023-11-28 10:54AM EST2024-06-2120.1519.7020.400.00-114734.01%
COP250117C001000002023-11-22 9:34AM EST2025-01-1721.4023.1524.000.00-59432.84%
COP260116C001000002023-11-22 1:58PM EST2026-01-1626.9027.0528.850.00-1016932.37%
Putsfor1 December 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COP231201P001000002023-11-27 3:54PM EST2023-12-010.010.000.010.00-698100.00%
COP231208P001000002023-11-27 12:50PM EST2023-12-080.040.000.040.00-22145.31%
COP231215P001000002023-11-30 11:36AM EST2023-12-150.060.020.07-0.01-14.29%299136.04%
COP231222P001000002023-11-22 12:48PM EST2023-12-220.230.020.140.00-101433.50%
COP231229P001000002023-11-27 12:53PM EST2023-12-290.230.050.260.00-101633.06%
COP240105P001000002023-11-30 3:43PM EST2024-01-050.200.100.25-0.05-20.00%22729.44%
COP240119P001000002023-11-30 11:21AM EST2024-01-190.430.360.41-0.04-8.51%2513,16427.98%
COP240216P001000002023-11-29 3:21PM EST2024-02-161.200.941.050.00-130829.20%
COP240517P001000002023-11-30 2:31PM EST2024-05-172.942.772.86-0.26-8.12%581,53529.03%
COP240621P001000002023-11-30 9:42AM EST2024-06-213.253.353.60-0.55-14.47%1152329.37%
COP250117P001000002023-11-22 12:12PM EST2025-01-176.956.506.80-0.30-4.14%43,23828.88%
COP260116P001000002023-11-22 1:45PM EST2026-01-1610.7510.4011.150.00-162728.73%