Singapore Markets closed

ConocoPhillips (COP)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
99.21-0.04 (-0.04%)
At close: 04:00PM EDT
99.21 0.00 (0.00%)
After hours: 07:54PM EDT
In the money
Show:ListStraddle
Strike:110.00
Callsfor6 April 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COP230406C001100002023-03-29 11:07AM EDT2023-04-060.100.000.050.00-15016244.73%
COP230414C001100002023-03-31 2:54PM EDT2023-04-140.110.090.16-0.05-31.25%12534.38%
COP230421C001100002023-03-31 2:59PM EDT2023-04-210.260.250.29-0.10-27.78%232,20331.69%
COP230428C001100002023-03-31 10:21AM EDT2023-04-280.540.470.53-0.19-26.03%15932.11%
COP230505C001100002023-03-31 1:06PM EDT2023-05-050.900.810.92-0.10-10.00%219434.11%
COP230519C001100002023-03-31 3:34PM EDT2023-05-191.401.371.45-0.17-10.83%16410,44234.02%
COP230616C001100002023-03-31 3:47PM EDT2023-06-162.482.432.50-0.20-7.46%183,26934.33%
COP230818C001100002023-03-31 12:25PM EDT2023-08-184.604.454.70-0.30-6.12%391,56735.41%
COP231117C001100002023-03-31 11:24AM EDT2023-11-177.106.957.25-0.15-2.07%35135.99%
COP240119C001100002023-03-31 3:12PM EDT2024-01-198.318.058.75-0.31-3.60%101,15436.19%
COP240621C001100002023-03-24 1:11PM EDT2024-06-219.7010.8511.650.00--7135.96%
COP250117C001100002023-03-31 2:11PM EDT2025-01-1714.5013.8014.75+1.90+15.08%123835.50%
Putsfor6 April 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COP230406P001100002023-03-21 3:54PM EDT2023-04-0611.2510.6010.950.00--055.37%
COP230414P001100002023-03-06 2:21PM EDT2023-04-145.3510.6011.100.00--339.99%
COP230421P001100002023-03-31 10:10AM EDT2023-04-2110.6510.6511.00-0.11-1.02%241229.40%
COP230428P001100002023-03-28 10:31AM EDT2023-04-2812.7210.8511.250.00-1330.84%
COP230505P001100002023-03-28 11:21AM EDT2023-05-0512.8011.0511.550.00-151632.01%
COP230519P001100002023-03-30 9:30AM EDT2023-05-1910.9511.8012.100.00-24,36732.69%
COP230616P001100002023-03-31 1:37PM EDT2023-06-1612.5512.6512.95-0.20-1.57%83,25832.08%
COP230818P001100002023-03-31 3:47PM EDT2023-08-1814.7014.6014.90-2.45-14.29%1082432.83%
COP231117P001100002023-03-23 2:23PM EDT2023-11-1719.2516.8017.150.00--3233.09%
COP240119P001100002023-03-24 11:07AM EDT2024-01-1922.1017.7018.700.00-21,75833.81%
COP250117P001100002023-03-15 1:05PM EDT2025-01-1727.8022.4024.250.00--99433.10%