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:110.00
Callsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COP221209C001100002022-12-07 12:50PM EST2022-12-095.650.000.000.00-1200.00%
COP221216C001100002022-12-07 2:16PM EST2022-12-166.350.000.000.00-6600.00%
COP221223C001100002022-12-06 3:12PM EST2022-12-237.240.000.000.00-200.00%
COP221230C001100002022-12-01 12:39PM EST2022-12-3015.290.000.000.00--00.00%
COP230120C001100002022-12-07 11:10AM EST2023-01-209.550.000.000.00-10100.00%
COP230217C001100002022-12-07 10:50AM EST2023-02-1712.250.000.000.00-200.00%
COP230317C001100002022-12-06 1:36PM EST2023-03-1713.200.000.000.00-11700.00%
COP230519C001100002022-12-07 2:05PM EST2023-05-1915.150.000.000.00-3800.00%
COP230616C001100002022-12-07 2:30PM EST2023-06-1616.300.000.000.00-4500.00%
COP240119C001100002022-12-07 12:57PM EST2024-01-1922.770.000.000.00-3700.00%
COP240621C001100002022-09-27 12:35PM EST2024-06-2117.4536.1037.000.00--162.73%
COP250117C001100002022-11-17 11:59AM EST2025-01-1739.250.000.000.00-100.00%
Putsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COP221209P001100002022-12-07 2:57PM EST2022-12-090.230.000.000.00-8012.50%
COP221216P001100002022-12-07 3:46PM EST2022-12-161.450.000.000.00-38106.25%
COP221223P001100002022-12-07 11:13AM EST2022-12-232.250.000.000.00-606.25%
COP221230P001100002022-12-07 1:39PM EST2022-12-302.590.000.000.00-1303.13%
COP230106P001100002022-12-07 3:21PM EST2023-01-063.400.000.000.00-403.13%
COP230113P001100002022-12-07 10:36AM EST2023-01-133.350.000.000.00-303.13%
COP230120P001100002022-12-07 3:39PM EST2023-01-204.350.000.000.00-21503.13%
COP230217P001100002022-12-07 2:35PM EST2023-02-176.300.000.000.00-403.13%
COP230317P001100002022-12-07 1:13PM EST2023-03-177.450.000.000.00-3701.56%
COP230519P001100002022-12-07 2:12PM EST2023-05-1910.400.000.000.00-701.56%
COP230616P001100002022-12-07 12:42PM EST2023-06-1610.750.000.000.00-1101.56%
COP240119P001100002022-12-07 10:25AM EST2024-01-1915.650.000.000.00-1400.78%
COP240621P001100002022-10-03 11:25AM EST2024-06-2123.8016.1017.000.00-6235.05%
COP250117P001100002022-12-06 9:47AM EST2025-01-1720.750.000.000.00-100.78%