Singapore markets closed

ConocoPhillips (COP)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
99.65+3.67 (+3.82%)
As of 11:47AM EDT. Market open.
In the money
Show:ListStraddle
Strike:110.00
Callsfor12 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COP220812C001100002022-08-05 10:49AM EDT2022-08-120.050.000.080.00-101365.63%
COP220819C001100002022-08-10 3:34PM EDT2022-08-190.030.050.100.00-375,44636.33%
COP220826C001100002022-08-11 11:14AM EDT2022-08-260.290.260.33+0.06+26.09%45935.45%
COP220902C001100002022-08-04 9:44AM EDT2022-09-020.280.520.700.00-5936.72%
COP220909C001100002022-08-11 10:33AM EDT2022-09-090.700.780.95+0.25+55.56%252635.67%
COP220916C001100002022-08-11 11:32AM EDT2022-09-161.251.181.30+0.51+68.92%534,22236.11%
COP220923C001100002022-08-09 12:10PM EDT2022-09-231.06--0.00---0.00%
COP221021C001100002022-08-11 11:20AM EDT2022-10-212.552.572.76+0.94+58.39%22859536.15%
COP221118C001100002022-08-11 10:53AM EDT2022-11-183.753.804.10+1.09+40.98%55157437.84%
COP230120C001100002022-08-11 11:04AM EDT2023-01-205.955.806.20+1.05+21.43%133,57537.98%
COP230217C001100002022-08-11 9:34AM EDT2023-02-176.556.757.20+0.95+16.96%120338.67%
COP240119C001100002022-08-11 11:11AM EDT2024-01-1914.2014.1014.65+1.70+13.60%77538.95%
Putsfor12 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COP220812P001100002022-08-09 10:39AM EDT2022-08-1213.5010.2510.600.00-10073.05%
COP220819P001100002022-08-11 11:08AM EDT2022-08-1910.9610.8011.15-3.79-25.69%151,32456.64%
COP220826P001100002022-08-10 11:32AM EDT2022-08-2614.6710.8011.500.00-3452.39%
COP220902P001100002022-08-08 3:13PM EDT2022-09-0216.6011.1511.700.00-1146.48%
COP220916P001100002022-08-11 11:17AM EDT2022-09-1611.8011.8012.10-3.05-20.54%112740.82%
COP221021P001100002022-08-04 11:05AM EDT2022-10-2121.3514.3514.800.00-37842346.75%
COP221118P001100002022-08-11 10:37AM EDT2022-11-1816.3015.5515.95-1.55-8.68%414545.51%
COP230120P001100002022-08-11 10:58AM EDT2023-01-2018.3917.7018.20-2.08-10.16%112644.37%
COP230217P001100002022-07-29 12:13PM EDT2023-02-1720.3518.7519.200.00-7644.51%
COP240119P001100002022-08-02 3:36PM EDT2024-01-1927.2525.9026.550.00-26942.24%