Singapore markets closed

ConocoPhillips (COP)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
115.23-0.34 (-0.29%)
At close: 04:00PM EST
115.89 +0.66 (+0.57%)
After hours: 07:59PM EST
In the money
Show:ListStraddle
Strike:110.00
Callsfor8 December 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COP231208C001100002023-11-30 3:43PM EST2023-12-085.645.055.600.00-32131.74%
COP231215C001100002023-12-01 3:52PM EST2023-12-155.805.806.00-0.12-2.03%42,88629.40%
COP231222C001100002023-11-21 10:15AM EST2023-12-226.706.256.500.00-1530.03%
COP231229C001100002023-11-27 9:39AM EST2023-12-296.476.306.700.00-1127.95%
COP240119C001100002023-12-01 1:48PM EST2024-01-198.307.607.75+1.40+20.29%93,52128.42%
COP240216C001100002023-11-29 10:43AM EST2024-02-168.308.809.050.00-225629.49%
COP240517C001100002023-12-01 3:59PM EST2024-05-1711.8211.6511.90+0.12+1.03%26029.72%
COP240621C001100002023-11-29 1:42PM EST2024-06-2112.4312.5512.850.00-32,40729.96%
COP250117C001100002023-11-28 3:15PM EST2025-01-1717.5017.0017.500.00-1001,33030.97%
COP260116C001100002023-11-09 10:06AM EST2026-01-1623.5021.4022.750.00-188830.80%
Putsfor8 December 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COP231208P001100002023-12-01 3:38PM EST2023-12-080.120.140.16-0.12-50.00%2665724.90%
COP231215P001100002023-12-01 1:05PM EST2023-12-150.270.420.47-0.21-43.75%345,97924.37%
COP231222P001100002023-12-01 2:59PM EST2023-12-220.620.680.75-0.32-34.04%103323.76%
COP231229P001100002023-12-01 9:46AM EST2023-12-290.810.880.93-0.22-21.36%25822.53%
COP240105P001100002023-12-01 3:33PM EST2024-01-051.001.091.16-0.75-42.86%152222.28%
COP240119P001100002023-12-01 3:07PM EST2024-01-191.571.611.64-0.17-9.77%1306,63222.36%
COP240216P001100002023-12-01 1:39PM EST2024-02-162.792.882.94-0.26-8.52%42,68424.92%
COP240517P001100002023-12-01 1:24PM EST2024-05-175.405.505.65-0.60-10.00%494826.28%
COP240621P001100002023-12-01 10:39AM EST2024-06-216.026.256.55-0.73-10.81%195126.69%
COP250117P001100002023-12-01 1:24PM EST2025-01-1710.2410.2510.50-0.56-5.19%792,45127.20%
COP260116P001100002023-11-17 2:30PM EST2026-01-1614.9012.6515.300.00-15518727.35%