Singapore markets close in 3 hours 29 minutes

ConocoPhillips (COP)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
99.75+1.82 (+1.86%)
At close: 04:00PM EDT
99.52 -0.23 (-0.23%)
After hours: 07:57PM EDT
In the money
Show:ListStraddle
Strike:155.00
Callsfor31 March 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COP230406C001550002023-03-13 9:49AM EDT2023-04-060.090.000.000.00--050.00%
COP230519C001550002023-03-20 9:32AM EDT2023-05-190.080.000.000.00-5025.00%
COP230616C001550002023-03-16 10:55AM EDT2023-06-160.090.000.000.00-10025.00%
COP230818C001550002023-03-28 1:25PM EDT2023-08-180.210.000.000.00-2012.50%
COP231117C001550002023-03-28 1:54PM EDT2023-11-170.600.000.000.00-5012.50%
COP240119C001550002023-03-27 10:47AM EDT2024-01-190.940.000.000.00-2012.50%
COP240621C001550002023-03-22 2:41PM EDT2024-06-212.800.000.000.00-106.25%
COP250117C001550002023-02-17 2:57PM EDT2025-01-176.102.955.400.00-52334.99%
Putsfor31 March 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COP230519P001550002023-01-05 11:08AM EDT2023-05-1940.5047.0047.600.00--40.00%
COP230616P001550002022-12-29 12:08PM EDT2023-06-1640.6032.1532.750.00-540.00%
COP230818P001550002022-12-16 11:30AM EDT2023-08-1847.1035.0036.200.00-330.00%
COP240119P001550002023-02-15 12:20PM EDT2024-01-1944.8560.7561.950.00-22954.75%
COP240621P001550002022-10-24 1:12PM EDT2024-06-2143.4039.8542.150.00--00.00%
COP250117P001550002022-12-08 1:46PM EDT2025-01-1750.4544.9547.750.00--1310.00%