Singapore markets open in 5 hours 3 minutes

ConocoPhillips (COP)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
102.75+2.39 (+2.38%)
At close: 04:00PM EDT
102.75 0.00 (0.00%)
After hours: 07:53PM EDT
In the money
Show:ListStraddle
Strike:55.00
Callsfor19 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COP220819C000550002022-08-12 3:16PM EDT2022-08-1947.4747.4048.05+9.71+25.72%3010261.13%
COP221118C000550002022-08-01 10:05AM EDT2022-11-1839.9047.2048.350.00-1173.97%
COP230120C000550002022-08-12 3:32PM EDT2023-01-2047.6546.9548.10+13.00+37.52%19,9503,39151.90%
COP230217C000550002022-06-29 1:15PM EDT2023-02-1738.9042.3043.700.00--10.00%
COP240119C000550002022-08-12 11:17AM EDT2024-01-1946.7347.8048.80+2.40+5.41%115135.95%
Putsfor19 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COP220819P000550002022-07-27 9:30AM EDT2022-08-190.040.000.080.00-568196.88%
COP220826P000550002022-08-12 1:38PM EDT2022-08-260.010.010.030.00-9512,724123.44%
COP220902P000550002022-08-10 1:00PM EDT2022-09-020.050.000.110.00-1288111.72%
COP220909P000550002022-08-10 1:07PM EDT2022-09-090.050.000.110.00-18519596.09%
COP220916P000550002022-08-11 1:47PM EDT2022-09-160.040.000.070.00-714581.25%
COP220923P000550002022-08-05 11:46AM EDT2022-09-230.080.000.120.00-1178.91%
COP221118P000550002022-08-10 12:44PM EDT2022-11-180.370.060.340.00-614360.74%
COP230120P000550002022-08-10 2:27PM EDT2023-01-200.830.470.790.00-808,34058.20%
COP230217P000550002022-08-12 12:21PM EDT2023-02-170.880.721.05-0.32-26.67%12,15557.79%
COP240119P000550002022-08-10 10:50AM EDT2024-01-193.952.923.700.00-214151.71%