Singapore markets closed

ConocoPhillips (COP)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
100.67+0.31 (+0.31%)
As of 11:28AM EDT. Market open.
In the money
Show:ListStraddle
Strike:92.50
Callsfor12 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COP220819C000925002022-08-12 11:08AM EDT2022-08-198.398.058.45-0.11-1.29%126,19443.75%
COP220916C000925002022-08-12 11:08AM EDT2022-09-169.759.6510.05+0.05+0.52%829240.74%
COP221021C000925002022-08-12 10:00AM EDT2022-10-2111.4511.2011.45+3.59+45.67%16638.75%
COP221118C000925002022-08-12 10:59AM EDT2022-11-1812.4412.2512.55+0.02+0.16%6796238.92%
COP230120C000925002022-08-08 11:24AM EDT2023-01-2011.0014.3514.950.00-247240.48%
COP230217C000925002022-08-12 10:14AM EDT2023-02-1714.8515.1515.70+0.35+2.41%19740.23%
COP240119C000925002022-08-12 9:47AM EDT2024-01-1921.9521.7022.35+1.10+5.28%611039.22%
Putsfor12 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COP220819P000925002022-08-11 2:55PM EDT2022-08-190.340.190.240.00-2161,06541.99%
COP220916P000925002022-08-11 3:53PM EDT2022-09-162.021.801.980.00-377541.77%
COP221021P000925002022-08-12 10:40AM EDT2022-10-214.264.054.30-0.16-3.62%1452745.45%
COP221118P000925002022-08-10 11:24AM EDT2022-11-187.555.405.650.00-1389345.79%
COP230120P000925002022-08-10 3:49PM EDT2023-01-209.707.458.000.00-83,35045.52%
COP230217P000925002022-07-29 3:39PM EDT2023-02-1710.058.559.200.00-519546.56%
COP240119P000925002022-07-29 11:05AM EDT2024-01-1916.2015.3516.250.00-563543.94%