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
94.21 +0.58 (+0.62%)
Pre-market: 07:03AM EDT
In the money
Show:ListStraddle
Strike:135.00
Callsfor12 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COP220812C001350002022-08-08 9:30AM EDT2022-08-120.010.000.000.00-1818850.00%
COP220819C001350002022-07-27 1:28PM EDT2022-08-190.030.000.000.00-11,49850.00%
COP220916C001350002022-07-15 11:15AM EDT2022-09-160.150.000.000.00-2625.00%
COP221021C001350002022-08-03 10:04AM EDT2022-10-210.480.000.000.00-1112.50%
COP221118C001350002022-08-02 9:56AM EDT2022-11-180.460.000.000.00-11,11912.50%
COP230120C001350002022-08-08 10:27AM EDT2023-01-201.050.000.000.00-11,66312.50%
COP230217C001350002022-08-05 10:03AM EDT2023-02-171.250.000.000.00-11812.50%
COP240119C001350002022-08-05 11:21AM EDT2024-01-196.200.000.000.00-12236.25%
Putsfor12 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COP220812P001350002022-07-29 10:14AM EDT2022-08-1239.050.000.000.00-200.00%
COP220819P001350002022-08-02 1:37PM EDT2022-08-1940.550.000.000.00-12160.00%
COP220916P001350002022-07-25 3:15PM EDT2022-09-1643.450.000.000.00-10180.00%
COP221118P001350002022-06-13 3:15PM EDT2022-11-1828.4452.3553.150.00-1012115.91%
COP230120P001350002022-06-15 2:38PM EDT2023-01-2031.9052.0554.200.00-21592.70%
COP230217P001350002022-07-01 12:29PM EDT2023-02-1747.1539.6040.400.00-110.00%
COP240119P001350002022-05-27 3:56PM EDT2024-01-1934.5049.5051.250.00-1547.41%