Singapore markets closed

ConocoPhillips (COP)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
99.38+3.40 (+3.54%)
As of 11:11AM EDT. Market open.
In the money
Show:ListStraddle
Strike:105.00
Callsfor12 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COP220812C001050002022-08-10 1:38PM EDT2022-08-120.030.010.04+0.02+200.00%27240.63%
COP220819C001050002022-08-11 10:51AM EDT2022-08-190.350.340.39+0.21+150.00%6722,40732.96%
COP220826C001050002022-08-09 10:29AM EDT2022-08-260.760.850.970.00-679234.84%
COP220902C001050002022-08-09 12:16PM EDT2022-09-020.901.351.520.00-36435.84%
COP220909C001050002022-08-11 9:30AM EDT2022-09-091.511.751.95+0.51+51.00%1535.72%
COP220916C001050002022-08-11 10:55AM EDT2022-09-162.342.302.41+0.82+53.95%193,07236.19%
COP220923C001050002022-08-09 12:10PM EDT2022-09-231.95--0.00---0.00%
COP221021C001050002022-08-10 3:24PM EDT2022-10-212.703.904.050.00-6016335.80%
COP221118C001050002022-08-11 10:01AM EDT2022-11-185.005.305.50+1.00+25.00%299437.55%
COP230120C001050002022-08-11 9:30AM EDT2023-01-207.107.457.80+0.95+15.45%43,17338.17%
COP230217C001050002022-08-10 1:39PM EDT2023-02-177.208.458.950.00-29439.28%
COP240119C001050002022-08-09 2:47PM EDT2024-01-1913.8015.4016.450.00-131,27039.41%
Putsfor12 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COP220812P001050002022-08-08 10:19AM EDT2022-08-1211.225.656.100.00-31061.43%
COP220819P001050002022-08-11 9:53AM EDT2022-08-197.056.456.75-3.95-35.91%91,44449.71%
COP220826P001050002022-08-10 11:32AM EDT2022-08-269.976.807.250.00-31844.51%
COP220902P001050002022-08-08 2:44PM EDT2022-09-0212.357.407.750.00-2242.82%
COP220916P001050002022-08-11 10:04AM EDT2022-09-168.808.208.50-2.95-25.11%82940.22%
COP221021P001050002022-08-08 10:27AM EDT2022-10-2115.4011.0011.300.00-24245.30%
COP221118P001050002022-08-09 9:30AM EDT2022-11-1815.2012.5012.750.00-1012045.50%
COP230120P001050002022-08-10 10:14AM EDT2023-01-2018.1414.8015.150.00-4130244.73%
COP230217P001050002022-07-29 3:38PM EDT2023-02-1716.6515.7516.250.00-141845.15%
COP240119P001050002022-07-27 2:35PM EDT2024-01-1925.5022.9023.900.00-124043.32%