Singapore markets closed

ConocoPhillips (COP)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
93.63+0.78 (+0.84%)
At close: 04:00PM EDT
94.94 +1.31 (+1.40%)
Pre-market: 08:00AM EDT
In the money
Show:ListStraddle
Strike:70.00
Callsfor12 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COP220812C000700002022-08-01 9:53AM EDT2022-08-1224.460.000.000.00-130.00%
COP220819C000700002022-08-08 2:21PM EDT2022-08-1924.000.000.000.00-29370.00%
COP220916C000700002022-08-05 10:57AM EDT2022-09-1623.170.000.000.00-2370.00%
COP221021C000700002022-08-08 10:00AM EDT2022-10-2124.200.000.000.00-1290.00%
COP221118C000700002022-08-08 9:45AM EDT2022-11-1824.600.000.000.00-3330.00%
COP230120C000700002022-08-08 3:24PM EDT2023-01-2025.670.000.000.00-59,6780.00%
COP230217C000700002022-08-04 12:41PM EDT2023-02-1723.480.000.000.00-1370.00%
COP240119C000700002022-08-03 1:40PM EDT2024-01-1928.030.000.000.00-501690.00%
Putsfor12 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COP220812P000700002022-07-27 2:38PM EDT2022-08-120.100.000.000.00-1250.00%
COP220819P000700002022-08-08 2:14PM EDT2022-08-190.050.000.000.00-112,19050.00%
COP220826P000700002022-07-29 1:55PM EDT2022-08-260.150.000.000.00-5425.00%
COP220902P000700002022-07-25 10:58AM EDT2022-09-020.550.000.000.00--925.00%
COP220916P000700002022-08-05 9:52AM EDT2022-09-160.590.000.000.00-551,64725.00%
COP221021P000700002022-08-08 12:42PM EDT2022-10-211.130.000.000.00-44212.50%
COP221118P000700002022-08-05 3:53PM EDT2022-11-181.940.000.000.00-121,79912.50%
COP230120P000700002022-08-08 11:16AM EDT2023-01-202.980.000.000.00-56,27612.50%
COP230217P000700002022-08-03 10:53AM EDT2023-02-173.800.000.000.00-13026.25%
COP240119P000700002022-08-05 10:07AM EDT2024-01-198.800.000.000.00-92776.25%