Singapore markets closed

ConocoPhillips (COP)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
93.63+0.78 (+0.84%)
At close: 04:00PM EDT
93.64 +0.01 (+0.01%)
After hours: 06:55PM EDT
In the money
Show:ListStraddle
Strike:97.50
Callsfor12 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COP220819C000975002022-08-08 3:58PM EDT2022-08-191.171.061.20+0.06+5.41%582,52039.16%
COP220916C000975002022-08-08 11:31AM EDT2022-09-163.603.153.35+0.50+16.13%1241640.05%
COP221021C000975002022-08-08 3:49PM EDT2022-10-215.004.805.00+0.25+5.26%25416739.16%
COP221118C000975002022-08-08 3:57PM EDT2022-11-186.156.056.30+0.15+2.50%3830540.02%
COP230120C000975002022-08-08 3:54PM EDT2023-01-208.257.958.45+0.05+0.61%51,27740.06%
COP230217C000975002022-08-04 12:32PM EDT2023-02-177.958.959.350.00-114040.36%
COP240119C000975002022-08-08 9:30AM EDT2024-01-1915.6515.4516.40+1.30+9.06%11,13840.15%
Putsfor12 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COP220819P000975002022-08-08 11:18AM EDT2022-08-194.925.255.50-2.24-31.28%13,32146.31%
COP220916P000975002022-08-08 11:18AM EDT2022-09-166.977.257.45-3.08-30.65%221841.97%
COP221021P000975002022-08-04 10:56AM EDT2022-10-2111.569.9010.150.00-3632446.78%
COP221118P000975002022-08-04 11:13AM EDT2022-11-1813.2111.3511.650.00-187047.50%
COP230120P000975002022-08-03 10:01AM EDT2023-01-2013.0713.5013.900.00-132646.35%
COP230217P000975002022-08-04 1:03PM EDT2023-02-1715.9814.4014.850.00-16746.37%
COP240119P000975002022-08-04 9:40AM EDT2024-01-1923.6020.7522.100.00-820144.31%