Singapore markets close in 7 hours 27 minutes

ConocoPhillips (COP)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
104.88+3.52 (+3.47%)
At close: 04:00PM EDT
104.90 +0.02 (+0.02%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:65.00
Callsfor19 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COP220819C000650002022-08-12 1:49PM EDT2022-08-1937.1039.3540.300.00-1200537.11%
COP220826C000650002022-07-22 2:59PM EDT2022-08-2623.4339.5040.200.00-10180.47%
COP220916C000650002022-08-12 3:16PM EDT2022-09-1637.5039.7040.300.00-7080.66%
COP221021C000650002022-07-27 9:53AM EDT2022-10-2127.7039.5540.400.00--052.44%
COP221118C000650002022-08-09 12:40PM EDT2022-11-1830.7039.6040.500.00-26860.62%
COP230120C000650002022-08-17 10:59AM EDT2023-01-2037.2039.9541.000.00-470253.59%
COP230217C000650002022-08-12 3:40PM EDT2023-02-1738.0140.0540.900.00-23548.19%
COP240119C000650002022-08-04 9:30AM EDT2024-01-1931.4041.9043.200.00-112840.47%
Putsfor19 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COP220819P000650002022-08-10 9:58AM EDT2022-08-190.010.000.180.00-1578417.19%
COP220826P000650002022-07-19 2:15PM EDT2022-08-260.360.000.030.00-19118.75%
COP220916P000650002022-08-18 2:13PM EDT2022-09-160.100.000.19+0.01+11.11%61,25878.13%
COP221021P000650002022-08-17 2:00PM EDT2022-10-210.300.050.270.00-33556.74%
COP221118P000650002022-08-17 2:11PM EDT2022-11-180.670.280.710.00-1018357.86%
COP230120P000650002022-08-18 2:15PM EDT2023-01-201.271.141.33-0.03-2.31%601,12354.98%
COP230217P000650002022-08-18 1:07PM EDT2023-02-171.451.491.88-0.55-27.50%25755.05%
COP240119P000650002022-08-18 3:32PM EDT2024-01-194.904.455.25-0.45-8.41%1719048.19%