Singapore markets closed

ConocoPhillips (COP)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
104.88+3.52 (+3.47%)
At close: 04:00PM EDT
102.97 -1.91 (-1.82%)
Pre-market: 07:41AM EDT
In the money
Show:ListStraddle
Strike:100.00
Callsfor19 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COP220819C001000002022-08-18 3:59PM EDT2022-08-194.900.000.000.00-1,1047,4510.00%
COP220826C001000002022-08-18 3:42PM EDT2022-08-265.850.000.000.00-396120.00%
COP220902C001000002022-08-18 3:47PM EDT2022-09-026.450.000.000.00-12990.00%
COP220909C001000002022-08-18 10:21AM EDT2022-09-096.800.000.000.00-121,4960.00%
COP220916C001000002022-08-18 3:42PM EDT2022-09-167.750.000.000.00-1577,0370.00%
COP220923C001000002022-08-15 9:40AM EDT2022-09-234.420.000.000.00-1670.00%
COP220930C001000002022-08-15 12:02PM EDT2022-09-306.050.000.000.00-10270.00%
COP221021C001000002022-08-18 3:50PM EDT2022-10-219.400.000.000.00-2032,1080.00%
COP221118C001000002022-08-18 3:23PM EDT2022-11-1810.710.000.000.00-702,0130.00%
COP230120C001000002022-08-18 11:51AM EDT2023-01-2012.900.000.000.00-3183,2160.00%
COP230217C001000002022-08-15 11:42AM EDT2023-02-1711.100.000.000.00-11640.00%
COP240119C001000002022-08-18 12:11PM EDT2024-01-1920.500.000.000.00-1121,4390.00%
Putsfor19 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COP220819P001000002022-08-18 1:38PM EDT2022-08-190.060.000.000.00-262,93525.00%
COP220826P001000002022-08-18 3:56PM EDT2022-08-260.800.000.000.00-3222896.25%
COP220902P001000002022-08-18 2:05PM EDT2022-09-021.480.000.000.00-6246.25%
COP220909P001000002022-08-18 10:16AM EDT2022-09-092.340.000.000.00-6236.25%
COP220916P001000002022-08-18 3:43PM EDT2022-09-162.550.000.000.00-1233,6453.13%
COP220923P001000002022-08-18 3:23PM EDT2022-09-233.150.000.000.00-3303.13%
COP220930P001000002022-08-17 12:24PM EDT2022-09-305.700.000.000.00-24253.13%
COP221021P001000002022-08-18 2:35PM EDT2022-10-215.400.000.000.00-281823.13%
COP221118P001000002022-08-18 3:45PM EDT2022-11-186.870.000.000.00-2111,4983.13%
COP230120P001000002022-08-18 3:16PM EDT2023-01-209.400.000.000.00-2113,5781.56%
COP230217P001000002022-08-17 12:36PM EDT2023-02-1711.950.000.000.00-82661.56%
COP240119P001000002022-08-18 9:32AM EDT2024-01-1917.900.000.000.00-2003880.78%