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
99.70 -0.66 (-0.66%)
Pre-market: 08:21AM EDT
In the money
Show:ListStraddle
Strike:90.00
Callsfor12 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COP220812C000900002022-08-11 2:58PM EDT2022-08-1210.310.000.000.00-81,5790.00%
COP220819C000900002022-08-11 3:56PM EDT2022-08-1910.570.000.000.00-1306,9980.00%
COP220826C000900002022-08-11 10:59AM EDT2022-08-269.310.000.000.00-5800.00%
COP220902C000900002022-08-04 9:43AM EDT2022-09-024.100.000.000.00-1250.00%
COP220909C000900002022-08-11 3:16PM EDT2022-09-0910.900.000.000.00-6160.00%
COP220916C000900002022-08-11 3:25PM EDT2022-09-1611.650.000.000.00-1428,1640.00%
COP221021C000900002022-08-09 10:13AM EDT2022-10-2110.750.000.000.00-2660.00%
COP221118C000900002022-08-11 3:43PM EDT2022-11-1813.700.000.000.00-33890.00%
COP230120C000900002022-08-11 3:43PM EDT2023-01-2015.500.000.000.00-193,9800.00%
COP230217C000900002022-08-10 10:01AM EDT2023-02-1712.900.000.000.00-3410.00%
COP240119C000900002022-08-11 3:04PM EDT2024-01-1922.780.000.000.00-1102390.00%
Putsfor12 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COP220812P000900002022-08-11 2:34PM EDT2022-08-120.030.000.000.00-1595650.00%
COP220819P000900002022-08-11 3:47PM EDT2022-08-190.160.000.000.00-198,85312.50%
COP220826P000900002022-08-11 2:21PM EDT2022-08-260.410.000.000.00-209012.50%
COP220902P000900002022-08-11 10:51AM EDT2022-09-021.000.000.000.00-64012.50%
COP220909P000900002022-08-11 3:52PM EDT2022-09-091.090.000.000.00-192012.50%
COP220916P000900002022-08-11 3:50PM EDT2022-09-161.520.000.000.00-491,3156.25%
COP220923P000900002022-08-09 12:52PM EDT2022-09-233.552.002.950.00---53.32%
COP221021P000900002022-08-11 3:06PM EDT2022-10-213.620.000.000.00-222066.25%
COP221118P000900002022-08-11 2:15PM EDT2022-11-184.700.000.000.00-2231,2696.25%
COP230120P000900002022-08-10 1:56PM EDT2023-01-208.450.000.000.00-1044,3723.13%
COP230217P000900002022-08-02 10:31AM EDT2023-02-1710.000.000.000.00-3983.13%
COP240119P000900002022-08-05 11:36AM EDT2024-01-1917.880.000.000.00-11,1201.56%