Singapore markets closed

ConocoPhillips (COP)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
122.18-0.88 (-0.72%)
At close: 04:00PM EST
122.15 -0.03 (-0.02%)
After hours: 07:58PM EST
In the money
Show:ListStraddle
Strike:160.00
Callsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COP221209C001600002022-11-15 11:59AM EST2022-12-090.120.000.070.00-5585.55%
COP221216C001600002022-12-01 12:51PM EST2022-12-160.030.000.080.00-26058.98%
COP221223C001600002022-11-04 9:41AM EST2022-12-231.050.000.080.00-1152.05%
COP221230C001600002022-11-28 1:52PM EST2022-12-300.090.000.100.00-403746.19%
COP230120C001600002022-12-02 3:04PM EST2023-01-200.190.080.19-0.01-5.00%371338.23%
COP230217C001600002022-12-02 1:09PM EST2023-02-170.480.430.54-0.39-44.83%710236.84%
COP230317C001600002022-11-29 2:56PM EST2023-03-171.570.931.050.00-38736.67%
COP230519C001600002022-12-02 3:10PM EST2023-05-192.592.422.67-0.51-16.45%158537.81%
COP230616C001600002022-12-02 1:12PM EST2023-06-163.153.103.45-0.79-20.05%91,14638.20%
COP240119C001600002022-12-02 9:35AM EST2024-01-199.438.309.55-0.42-4.26%1730940.41%
COP240621C001600002022-11-03 11:31AM EST2024-06-2120.5012.1013.550.00-1441.45%
COP250117C001600002022-12-02 3:18PM EST2025-01-1716.7015.8517.90-4.40-20.85%53341.64%
Putsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COP221216P001600002022-10-07 2:36PM EST2022-12-1642.7028.1028.700.00-25250.00%
COP221223P001600002022-11-04 8:48AM EST2022-12-2325.0038.0038.600.00-2170.12%
COP230120P001600002022-11-09 3:39PM EST2023-01-2035.3538.0538.650.00-14548251.03%
COP230217P001600002022-10-11 8:43AM EST2023-02-1746.350.000.000.00-10100.00%
COP230519P001600002022-11-03 1:11PM EST2023-05-1931.4539.3540.000.00--335.48%
COP230616P001600002022-11-28 2:54PM EST2023-06-1638.7039.7540.400.00-205934.64%
COP240119P001600002022-11-10 11:16AM EST2024-01-1942.0543.5044.900.00-22035.11%