Singapore markets open in 26 minutes

ConocoPhillips (COP)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
129.38+1.57 (+1.23%)
At close: 04:00PM EDT
129.37 -0.01 (-0.01%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:105.00
Callsfor26 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COP240426C001050002024-04-17 1:51PM EDT2024-04-2623.9022.4524.75+23.90--4112.60%
COP240517C001050002024-04-11 1:32PM EDT2024-05-1728.2522.2526.850.00-1839884.03%
COP240524C001050002024-04-19 10:19AM EDT2024-05-2425.3022.3027.00+25.30-1076.22%
COP240621C001050002024-04-09 10:59AM EDT2024-06-2127.0623.0527.150.00-141657.25%
COP240719C001050002024-03-19 3:12PM EDT2024-07-1919.2521.9525.400.00-61,13834.16%
COP240816C001050002024-04-11 10:11AM EDT2024-08-1628.5423.5027.800.00-12344.92%
COP240920C001050002024-04-18 11:14AM EDT2024-09-2024.5026.0526.850.00-14034.74%
COP241220C001050002024-03-06 12:26PM EDT2024-12-2015.7931.2034.000.00-11351.47%
COP250117C001050002024-04-12 12:46PM EDT2025-01-1731.5028.7029.800.00-21,30736.15%
COP250620C001050002024-03-04 2:38PM EDT2025-06-2019.0132.7534.150.00-13239.26%
COP260116C001050002024-04-19 3:58PM EDT2026-01-1635.1333.7535.40+8.25+30.69%59034.45%
COP260618C001050002024-02-05 3:00PM EDT2026-06-1819.5522.3523.700.00-2200.00%
COP261218C001050002024-01-16 10:58AM EDT2026-12-1822.1921.6526.300.00--112.53%
Putsfor26 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COP240426P001050002024-04-15 11:11AM EDT2024-04-260.020.000.100.00-11180.08%
COP240510P001050002024-04-16 10:01AM EDT2024-05-100.050.020.07+0.05--843.16%
COP240517P001050002024-04-18 11:13AM EDT2024-05-170.100.070.100.00-194338.87%
COP240621P001050002024-04-17 12:00PM EDT2024-06-210.400.330.380.00-12,45432.42%
COP240719P001050002024-04-18 3:02PM EDT2024-07-190.620.540.580.00-349429.54%
COP240816P001050002024-04-17 11:32AM EDT2024-08-161.000.951.000.00-147029.65%
COP240920P001050002024-04-17 9:31AM EDT2024-09-201.351.361.430.00-101,93928.89%
COP241115P001050002024-04-19 3:50PM EDT2024-11-152.432.052.60+0.42+20.90%18430.29%
COP241220P001050002024-04-04 11:58AM EDT2024-12-202.402.823.000.00-113829.60%
COP250117P001050002024-04-17 11:21AM EDT2025-01-173.253.203.450.00-31,28829.64%
COP250620P001050002024-04-12 10:27AM EDT2025-06-204.755.305.600.00-7537029.34%
COP260116P001050002024-04-12 1:34PM EDT2026-01-167.207.307.650.00-529228.09%
COP260618P001050002024-01-24 1:49PM EDT2026-06-1815.6513.1014.100.00-40541436.04%
COP261218P001050002024-03-25 3:09PM EDT2026-12-1810.909.2010.950.00-1027.78%