Singapore markets closed

ConocoPhillips (COP)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
114.88-0.73 (-0.63%)
At close: 04:00PM EST
114.80 -0.08 (-0.07%)
After hours: 07:29PM EST
In the money
Show:ListStraddle
Strike:105.00
Callsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COP221209C001050002022-12-07 10:11AM EST2022-12-0911.430.000.000.00-100.00%
COP221216C001050002022-12-07 3:47PM EST2022-12-1610.300.000.000.00-1300.00%
COP221223C001050002022-12-06 3:12PM EST2022-12-2311.140.000.000.00-100.00%
COP230120C001050002022-12-07 1:42PM EST2023-01-2012.780.000.000.00-300.00%
COP230217C001050002022-12-06 3:10PM EST2023-02-1714.700.000.000.00-700.00%
COP230317C001050002022-12-05 10:30AM EST2023-03-1722.200.000.000.00-100.00%
COP230519C001050002022-12-07 1:42PM EST2023-05-1918.460.000.000.00-100.00%
COP230616C001050002022-12-01 12:51PM EST2023-06-1626.250.000.000.00-500.00%
COP240119C001050002022-12-07 12:57PM EST2024-01-1925.270.000.000.00-1800.00%
COP240621C001050002022-11-03 1:13PM EST2024-06-2144.7831.8034.500.00-1452.25%
COP250117C001050002022-11-21 1:00PM EST2025-01-1740.600.000.000.00-900.00%
Putsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COP221209P001050002022-12-07 3:22PM EST2022-12-090.030.000.000.00-14025.00%
COP221216P001050002022-12-07 2:29PM EST2022-12-160.580.000.000.00-83012.50%
COP221223P001050002022-12-07 11:19AM EST2022-12-231.050.000.000.00-6012.50%
COP221230P001050002022-12-07 11:47AM EST2022-12-301.450.000.000.00-406.25%
COP230106P001050002022-12-07 1:56PM EST2023-01-061.890.000.000.00-4706.25%
COP230120P001050002022-12-07 3:38PM EST2023-01-202.810.000.000.00-9006.25%
COP230217P001050002022-12-07 2:35PM EST2023-02-174.550.000.000.00-2606.25%
COP230317P001050002022-12-06 1:26PM EST2023-03-175.650.000.000.00-1303.13%
COP230519P001050002022-12-07 11:08AM EST2023-05-197.850.000.000.00-403.13%
COP230616P001050002022-12-07 12:50PM EST2023-06-168.800.000.000.00-503.13%
COP240119P001050002022-12-02 1:22PM EST2024-01-1912.350.000.000.00-101.56%
COP240621P001050002022-11-01 10:20AM EST2024-06-2114.6013.9014.700.00--135.68%
COP250117P001050002022-11-28 10:28AM EST2025-01-1716.850.000.000.00-201.56%