Singapore markets closed

ConocoPhillips (COP)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
100.36+4.38 (+4.56%)
At close: 04:00PM EDT
100.07 -0.29 (-0.29%)
Pre-market: 07:29AM EDT
In the money
Show:ListStraddle
Strike:80.00
Callsfor12 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COP220812C000800002022-08-11 11:06AM EDT2022-08-1219.470.000.000.00-1100.00%
COP220819C000800002022-08-11 3:41PM EDT2022-08-1920.300.000.000.00-2,0041,5280.00%
COP220826C000800002022-08-11 10:43AM EDT2022-08-2618.800.000.000.00-4150.00%
COP220909C000800002022-08-04 1:02PM EDT2022-09-0912.190.000.000.00--10.00%
COP220916C000800002022-08-11 9:44AM EDT2022-09-1619.130.000.000.00-61710.00%
COP221118C000800002022-08-11 1:52PM EDT2022-11-1822.230.000.000.00-2173600.00%
COP230120C000800002022-08-11 9:32AM EDT2023-01-2021.140.000.000.00-11,4390.00%
COP230217C000800002022-08-08 9:30AM EDT2023-02-1717.940.000.000.00-1520.00%
COP240119C000800002022-08-11 12:51PM EDT2024-01-1928.500.000.000.00-72730.00%
Putsfor12 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COP220812P000800002022-08-10 10:16AM EDT2022-08-120.020.000.000.00-125050.00%
COP220819P000800002022-08-11 1:13PM EDT2022-08-190.010.000.000.00-482,17125.00%
COP220826P000800002022-08-08 2:47PM EDT2022-08-260.350.000.000.00-153825.00%
COP220902P000800002022-07-29 11:27AM EDT2022-09-020.410.000.000.00-23725.00%
COP220909P000800002022-08-11 1:21PM EDT2022-09-090.320.000.000.00-1612.50%
COP220916P000800002022-08-11 3:19PM EDT2022-09-160.430.000.000.00-6540912.50%
COP220923P000800002022-08-11 1:01PM EDT2022-09-230.600.000.000.00-11012.50%
COP221021P000800002022-08-11 2:31PM EDT2022-10-211.440.000.000.00-97212.50%
COP221118P000800002022-08-11 11:38AM EDT2022-11-182.530.000.000.00-1491112.50%
COP230120P000800002022-08-11 2:42PM EDT2023-01-203.900.000.000.00-309706.25%
COP230217P000800002022-08-11 3:51PM EDT2023-02-174.750.000.000.00-54776.25%
COP240119P000800002022-08-11 1:25PM EDT2024-01-1910.430.000.000.00-101,5443.13%