Singapore markets close in 5 hours 53 minutes

ConocoPhillips (COP)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
104.88+3.52 (+3.47%)
At close: 04:00PM EDT
104.90 +0.02 (+0.02%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:105.00
Callsfor19 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COP220819C001050002022-08-18 3:59PM EDT2022-08-190.950.881.03+0.71+295.83%8,67320,39049.71%
COP220826C001050002022-08-18 3:55PM EDT2022-08-262.352.272.46+1.18+100.85%1661,17140.65%
COP220902C001050002022-08-18 2:14PM EDT2022-09-023.313.153.45+1.41+74.21%146741.36%
COP220909C001050002022-08-18 3:56PM EDT2022-09-093.913.804.10+1.49+61.57%152640.48%
COP220916C001050002022-08-18 3:45PM EDT2022-09-164.704.554.80+1.56+49.68%5215,31541.20%
COP220923C001050002022-08-18 3:51PM EDT2022-09-235.405.155.45+2.05+61.19%535241.93%
COP220930C001050002022-08-18 2:51PM EDT2022-09-305.755.505.80+1.75+43.75%9640.81%
COP221021C001050002022-08-18 3:48PM EDT2022-10-216.656.556.85+1.60+31.68%2881,44439.45%
COP221118C001050002022-08-18 3:58PM EDT2022-11-188.198.058.35+1.79+27.97%7101,25240.08%
COP230120C001050002022-08-18 3:27PM EDT2023-01-2010.5210.4510.85+1.72+19.55%643,25240.09%
COP230217C001050002022-08-18 3:20PM EDT2023-02-1711.5511.3511.85+1.75+17.86%1110840.31%
COP240119C001050002022-08-18 2:22PM EDT2024-01-1919.1018.8019.65+1.85+10.72%51,27239.84%
Putsfor19 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COP220819P001050002022-08-18 3:52PM EDT2022-08-191.080.941.18-3.22-74.88%921,32051.07%
COP220826P001050002022-08-18 1:40PM EDT2022-08-262.512.322.51-2.19-46.60%1162839.53%
COP220902P001050002022-08-18 10:25AM EDT2022-09-023.503.203.55-2.50-41.67%10341.14%
COP220909P001050002022-08-18 10:07AM EDT2022-09-094.683.804.10-3.34-41.65%1139.33%
COP220916P001050002022-08-18 3:56PM EDT2022-09-164.654.454.70-1.66-26.31%629439.34%
COP220923P001050002022-08-17 10:43AM EDT2022-09-236.555.105.400.00-12540.65%
COP221021P001050002022-08-18 2:55PM EDT2022-10-217.657.457.80-1.70-18.18%1830044.21%
COP221118P001050002022-08-18 3:29PM EDT2022-11-189.409.109.45-1.75-15.70%61212244.78%
COP230120P001050002022-08-18 3:51PM EDT2023-01-2011.8011.5012.15-1.25-9.58%3838944.48%
COP230217P001050002022-08-18 2:50PM EDT2023-02-1712.9512.6513.20-1.25-8.80%2114444.52%
COP240119P001050002022-07-27 2:35PM EDT2024-01-1925.5019.7521.050.00-124042.51%