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
93.86 +0.23 (+0.25%)
After hours: 05:12PM EDT
In the money
Show:ListStraddle
Strike:82.50
Callsfor12 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COP220819C000825002022-08-05 1:40PM EDT2022-08-1910.8511.0011.500.00-283352.93%
COP220916C000825002022-08-05 12:52PM EDT2022-09-1612.4612.2512.60+0.18+1.47%228645.39%
COP221021C000825002022-08-05 12:52PM EDT2022-10-2113.4013.2513.700.00-2242.30%
COP221118C000825002022-08-08 9:32AM EDT2022-11-1814.3314.1514.70+1.33+10.23%174642.59%
COP230120C000825002022-08-08 1:28PM EDT2023-01-2016.3015.8516.40+1.80+12.41%534641.76%
COP230217C000825002022-08-03 10:40AM EDT2023-02-1716.4516.6517.100.00-210441.66%
COP240119C000825002022-08-04 10:04AM EDT2024-01-1920.4022.1022.950.00-27540.11%
Putsfor12 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COP220819P000825002022-08-08 3:30PM EDT2022-08-190.260.240.29-0.42-61.76%103,27749.81%
COP220916P000825002022-08-08 3:37PM EDT2022-09-161.521.491.59-0.21-12.14%51,34946.85%
COP221021P000825002022-08-08 3:37PM EDT2022-10-213.343.303.45-0.76-18.54%8749.02%
COP221118P000825002022-08-04 11:35AM EDT2022-11-185.424.404.750.00-11,15049.89%
COP230120P000825002022-08-01 2:07PM EDT2023-01-206.156.356.750.00-185148.68%
COP230217P000825002022-07-27 1:32PM EDT2023-02-177.957.207.600.00-106848.65%
COP240119P000825002022-08-08 11:25AM EDT2024-01-1913.2013.3513.90+1.62+13.99%1016545.39%