Singapore markets closed

ConocoPhillips (COP)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
126.81+0.07 (+0.06%)
At close: 01:00PM EST
127.50 +0.69 (+0.54%)
After hours: 04:32PM EST
In the money
Show:ListStraddle
Strike:100.00
Callsfor2 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COP221202C001000002022-11-25 12:10PM EST2022-12-0227.3026.7027.25-6.30-18.75%10098.44%
COP221216C001000002022-11-22 3:13PM EST2022-12-1630.5026.9527.550.00-2065.14%
COP230120C001000002022-11-23 2:52PM EST2023-01-2028.7727.7528.350.00-1050.90%
COP230217C001000002022-11-25 12:35PM EST2023-02-1728.7928.6029.20-5.94-17.10%14,08051.11%
COP230317C001000002022-11-04 12:42PM EST2023-03-1733.9029.3529.950.00-64048.88%
COP230519C001000002022-11-11 11:08AM EST2023-05-1936.3131.2532.250.00-11049.23%
COP230616C001000002022-11-21 9:43AM EST2023-06-1630.0032.0532.700.00-2047.42%
COP240119C001000002022-11-23 11:46AM EST2024-01-1936.7936.9037.850.00-1045.80%
COP240621C001000002022-10-31 1:06PM EST2024-06-2141.2538.9540.600.00-2044.76%
COP250117C001000002022-11-16 9:30AM EST2025-01-1748.0042.6044.000.00-1044.13%
Putsfor2 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COP221202P001000002022-11-21 10:47AM EST2022-12-020.120.010.090.00-6082.42%
COP221209P001000002022-11-25 12:54PM EST2022-12-090.080.080.15-0.16-66.67%17063.09%
COP221216P001000002022-11-25 9:50AM EST2022-12-160.250.160.250.00-2056.06%
COP221223P001000002022-11-25 12:45PM EST2022-12-230.350.250.41-0.05-12.50%1052.83%
COP221230P001000002022-11-25 11:56AM EST2022-12-300.490.350.66-0.06-10.91%6051.51%
COP230120P001000002022-11-25 12:14PM EST2023-01-200.990.991.07-0.10-9.17%95048.83%
COP230217P001000002022-11-25 10:36AM EST2023-02-171.901.832.12-0.16-7.77%4049.05%
COP230317P001000002022-11-25 9:54AM EST2023-03-172.692.562.90-0.11-3.93%2047.44%
COP230519P001000002022-11-25 10:57AM EST2023-05-194.554.304.70+0.25+5.81%7046.12%
COP230616P001000002022-11-23 3:43PM EST2023-06-165.254.955.350.00-6045.36%
COP240119P001000002022-11-23 10:32AM EST2024-01-199.509.309.750.00-2042.69%
COP240621P001000002022-09-07 9:37AM EST2024-06-2119.4514.9016.150.00-2249.54%
COP250117P001000002022-10-06 10:13AM EST2025-01-1718.6313.4515.100.00-1640.58%