Singapore markets close in 2 hours 28 minutes

ConocoPhillips (COP)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
127.81-0.52 (-0.41%)
At close: 04:00PM EDT
127.26 -0.55 (-0.43%)
After hours: 08:00PM EDT
In the money
Show:ListStraddle
Strike:115.00
Callsfor19 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COP240419C001150002024-04-18 1:54PM EDT2024-04-1912.830.000.000.00-700.00%
COP240426C001150002024-04-18 11:23AM EDT2024-04-2613.300.000.000.00-100.00%
COP240503C001150002024-04-16 3:52PM EDT2024-05-0315.570.000.000.00-100.00%
COP240510C001150002024-04-05 2:12PM EDT2024-05-1019.250.000.000.00-100.00%
COP240517C001150002024-04-18 3:00PM EDT2024-05-1713.150.000.000.00-600.00%
COP240524C001150002024-04-05 9:46AM EDT2024-05-2417.570.000.000.00-100.00%
COP240621C001150002024-04-18 1:54PM EDT2024-06-2114.250.000.000.00-400.00%
COP240719C001150002024-04-10 3:18PM EDT2024-07-1920.050.000.000.00-200.00%
COP240816C001150002024-04-16 12:56PM EDT2024-08-1617.610.000.000.00-1000.00%
COP240920C001150002024-03-27 9:49AM EDT2024-09-2015.400.000.000.00-1100.00%
COP241115C001150002024-04-16 10:23AM EDT2024-11-1519.900.000.000.00-100.00%
COP241220C001150002024-04-15 12:25PM EDT2024-12-2022.500.000.000.00-100.00%
COP250117C001150002024-04-16 10:35AM EDT2025-01-1721.300.000.000.00-2000.00%
COP250620C001150002024-02-23 4:20PM EDT2025-06-2013.4719.4520.250.00-14624.56%
COP260116C001150002024-04-05 1:38PM EDT2026-01-1630.970.000.000.00-300.00%
COP260618C001150002024-04-11 10:20AM EDT2026-06-1832.850.000.000.00-100.00%
COP261218C001150002024-04-11 10:20AM EDT2026-12-1833.850.000.000.00-100.00%
Putsfor19 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COP240419P001150002024-04-05 11:11AM EDT2024-04-190.060.000.000.00-15050.00%
COP240426P001150002024-04-11 3:08PM EDT2024-04-260.050.000.000.00-2012.50%
COP240503P001150002024-04-15 1:16PM EDT2024-05-030.120.000.000.00-1012.50%
COP240510P001150002024-04-02 3:19PM EDT2024-05-100.310.000.000.00--012.50%
COP240517P001150002024-04-18 11:21AM EDT2024-05-170.490.000.000.00-2506.25%
COP240524P001150002024-04-09 2:13PM EDT2024-05-240.470.000.000.00--06.25%
COP240621P001150002024-04-18 3:25PM EDT2024-06-211.340.000.000.00-1506.25%
COP240719P001150002024-04-18 1:25PM EDT2024-07-191.810.000.000.00-16706.25%
COP240816P001150002024-04-18 10:25AM EDT2024-08-162.590.000.000.00-303.13%
COP240920P001150002024-04-18 1:57PM EDT2024-09-203.300.000.000.00-503.13%
COP241115P001150002024-04-16 1:02PM EDT2024-11-154.400.000.000.00-10703.13%
COP241220P001150002024-04-16 10:46AM EDT2024-12-205.300.000.000.00-503.13%
COP250117P001150002024-04-16 1:02PM EDT2025-01-175.650.000.000.00-403.13%
COP250620P001150002024-04-12 3:13PM EDT2025-06-208.050.000.000.00-101.56%
COP260116P001150002024-04-17 2:44PM EDT2026-01-1610.800.000.000.00-101.56%
COP260618P001150002024-01-18 12:44PM EDT2026-06-1822.5517.6519.850.00-1536.60%
COP261218P001150002024-04-02 10:34AM EDT2026-12-1812.700.000.000.00-3501.56%