Singapore markets closed

ConocoPhillips (COP)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
111.66+1.14 (+1.03%)
As of 10:07AM EST. Market open.
In the money
Show:ListStraddle
Strike:100.00
Callsfor8 December 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COP231215C001000002023-12-04 3:29PM EST2023-12-1514.7511.3012.000.00-32551.56%
COP240119C001000002023-12-05 10:53AM EST2024-01-1915.8512.3512.900.00-43,65834.67%
COP240216C001000002023-12-06 9:30AM EST2024-02-1614.2013.3013.700.00-47933.13%
COP240517C001000002023-12-01 2:50PM EST2024-05-1719.4015.6516.350.00-1037333.37%
COP240621C001000002023-12-01 10:13AM EST2024-06-2121.0016.2016.700.00-114731.56%
COP250117C001000002023-11-22 9:34AM EST2025-01-1721.4019.9520.650.00-59431.66%
COP260116C001000002023-12-01 1:21PM EST2026-01-1627.5023.4525.600.00-1016931.57%
Putsfor8 December 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COP231208P001000002023-11-27 12:50PM EST2023-12-080.040.000.010.00-22156.25%
COP231215P001000002023-12-06 2:18PM EST2023-12-150.090.050.070.00-451,00037.11%
COP231222P001000002023-12-06 1:32PM EST2023-12-220.190.120.150.00-51832.13%
COP231229P001000002023-11-27 12:53PM EST2023-12-290.230.190.230.00-101629.35%
COP240105P001000002023-12-06 10:36AM EST2024-01-050.340.310.360.00-23128.66%
COP240112P001000002023-12-04 12:55PM EST2024-01-120.290.450.510.00--1028.32%
COP240119P001000002023-12-06 3:46PM EST2024-01-190.740.600.640.00-813,16127.78%
COP240216P001000002023-12-06 12:47PM EST2024-02-161.611.481.64-0.24-12.97%171030.24%
COP240517P001000002023-12-06 11:56AM EST2024-05-173.883.603.750.00-821,61429.54%
COP240621P001000002023-12-06 9:30AM EST2024-06-214.254.204.550.00-152629.79%
COP250117P001000002023-12-05 11:04AM EST2025-01-178.317.758.00+1.41+20.43%13,60629.30%
COP260116P001000002023-12-05 11:04AM EST2026-01-1610.8010.5512.550.00-1,4002,02729.21%