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
100.00 -0.36 (-0.36%)
Pre-market: 09:13AM EDT
In the money
Show:ListStraddle
Strike:95.00
Callsfor12 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COP220812C000950002022-08-11 3:58PM EDT2022-08-125.290.000.000.00-1105500.00%
COP220819C000950002022-08-11 3:35PM EDT2022-08-195.650.000.000.00-1662,2870.00%
COP220826C000950002022-08-11 3:03PM EDT2022-08-266.110.000.000.00-429750.00%
COP220902C000950002022-08-11 2:20PM EDT2022-09-027.520.000.000.00-7590.00%
COP220909C000950002022-08-11 11:47AM EDT2022-09-096.800.000.000.00-3290.00%
COP220916C000950002022-08-11 3:15PM EDT2022-09-167.650.000.000.00-6423,2950.00%
COP220923C000950002022-08-11 1:05PM EDT2022-09-238.620.000.000.00-10170.00%
COP221021C000950002022-08-11 12:04PM EDT2022-10-219.150.000.000.00-161560.00%
COP221118C000950002022-08-11 3:43PM EDT2022-11-1810.450.000.000.00-1697920.00%
COP230120C000950002022-08-11 1:52PM EDT2023-01-2013.200.000.000.00-138150.00%
COP230217C000950002022-08-11 1:32PM EDT2023-02-1713.950.000.000.00-71620.00%
COP240119C000950002022-08-11 3:25PM EDT2024-01-1920.610.000.000.00-294390.00%
Putsfor12 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COP220812P000950002022-08-11 2:57PM EDT2022-08-120.060.000.000.00-7020525.00%
COP220819P000950002022-08-11 3:59PM EDT2022-08-190.620.000.000.00-1,3141,62612.50%
COP220826P000950002022-08-10 9:47AM EDT2022-08-263.230.000.000.00-166.25%
COP220902P000950002022-08-11 2:37PM EDT2022-09-021.710.000.000.00-246.25%
COP220909P000950002022-08-11 1:55PM EDT2022-09-092.130.000.000.00-32816.25%
COP220916P000950002022-08-11 3:53PM EDT2022-09-162.700.000.000.00-355763.13%
COP220923P000950002022-08-09 1:01PM EDT2022-09-235.550.000.000.00-283.13%
COP221021P000950002022-08-11 12:30PM EDT2022-10-215.470.000.000.00-292553.13%
COP221118P000950002022-08-11 12:45PM EDT2022-11-186.740.000.000.00-51,2833.13%
COP230120P000950002022-08-11 2:43PM EDT2023-01-209.000.000.000.00-1038441.56%
COP230217P000950002022-08-10 10:31AM EDT2023-02-1712.600.000.000.00-7831.56%
COP240119P000950002022-08-11 12:42PM EDT2024-01-1917.300.000.000.00-21031.56%