Singapore markets close in 4 hours 32 minutes

ConocoPhillips (COP)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
117.60+0.50 (+0.43%)
At close: 04:00PM EDT
117.18 -0.42 (-0.36%)
After hours: 07:47PM EDT
In the money
Show:ListStraddle
Strike:155.00
Callsfor6 October 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COP231020C001550002023-09-07 2:04PM EDT2023-10-200.030.000.010.00--5045.31%
COP231117C001550002023-09-14 3:46PM EDT2023-11-170.070.010.100.00-44436.72%
COP231215C001550002023-09-18 10:55AM EDT2023-12-150.250.080.130.00--129.98%
COP240119C001550002023-09-27 3:23PM EDT2024-01-190.570.250.300.00-172528.27%
COP240216C001550002023-09-26 3:56PM EDT2024-02-160.630.550.600.00-11,41028.91%
COP240517C001550002023-09-25 3:10PM EDT2024-05-171.941.821.890.00-41029.91%
COP240621C001550002023-09-27 2:06PM EDT2024-06-213.252.372.600.00-1011230.76%
COP250117C001550002023-09-28 1:31PM EDT2025-01-177.206.156.450.00-134432.36%
COP260116C001550002023-09-29 1:43PM EDT2026-01-1611.189.6011.600.00-1332.29%
Putsfor6 October 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COP240119P001550002023-09-18 1:25PM EDT2024-01-1931.1037.1537.750.00-20029.18%
COP240621P001550002023-09-18 9:30AM EDT2024-06-2132.1037.5538.750.00--125.38%
COP250117P001550002023-08-22 1:12PM EDT2025-01-1739.9038.1539.100.00-13113120.18%