Singapore markets closed

ConocoPhillips (COP)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
119.16+0.09 (+0.08%)
At close: 04:00PM EDT
119.26 +0.10 (+0.08%)
After hours: 07:11PM EDT
In the money
Show:ListStraddle
Strike:115.00
Callsfor22 September 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COP230922C001150002023-09-22 3:11PM EDT2023-09-224.883.904.50+0.88+22.00%13767.38%
COP230929C001150002023-09-22 2:25PM EDT2023-09-294.604.354.60-1.25-21.37%172026.12%
COP231006C001150002023-09-19 12:38PM EDT2023-10-065.624.805.05-2.58-31.46%11225.59%
COP231020C001150002023-09-22 3:11PM EDT2023-10-206.325.856.00-0.17-2.62%141,22826.88%
COP231027C001150002023-09-20 3:00PM EDT2023-10-278.416.156.450.00-3227.50%
COP231117C001150002023-09-22 3:49PM EDT2023-11-177.507.457.60-0.40-5.06%255,59528.52%
COP231215C001150002023-09-22 10:20AM EDT2023-12-159.778.658.80+0.67+7.36%12828.90%
COP240119C001150002023-09-22 12:20PM EDT2024-01-1910.159.859.95+0.45+4.64%313,04128.75%
COP240216C001150002023-09-22 1:23PM EDT2024-02-1611.2511.0011.15-0.95-7.79%543630.02%
COP240621C001150002023-09-22 1:39PM EDT2024-06-2114.9014.7515.35-1.20-7.45%31,11132.63%
COP250117C001150002023-09-22 2:56PM EDT2025-01-1720.2319.8020.30-0.82-3.90%488933.94%
Putsfor22 September 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COP230922P001150002023-09-22 10:03AM EDT2023-09-220.010.000.01-0.02-66.67%48031.25%
COP230929P001150002023-09-22 3:59PM EDT2023-09-290.520.510.55-0.17-24.64%1630828.47%
COP231006P001150002023-09-21 3:16PM EDT2023-10-061.131.021.110.00-428028.47%
COP231013P001150002023-09-22 1:02PM EDT2023-10-131.291.461.53+0.02+1.57%78427.81%
COP231020P001150002023-09-22 2:56PM EDT2023-10-201.691.821.89-0.24-12.44%353,92027.31%
COP231027P001150002023-09-21 2:30PM EDT2023-10-272.012.122.280.00-51727.44%
COP231117P001150002023-09-22 3:29PM EDT2023-11-173.103.303.45-0.35-10.14%902,79828.58%
COP231215P001150002023-09-22 3:47PM EDT2023-12-154.304.204.35+0.35+8.86%3620527.58%
COP240119P001150002023-09-22 11:56AM EDT2024-01-195.055.305.40-0.30-5.61%231,74927.27%
COP240216P001150002023-09-22 1:42PM EDT2024-02-166.356.206.40+0.57+9.86%568428.00%
COP240517P001150002023-09-20 10:14AM EDT2024-05-176.758.508.700.00-22228.25%
COP240621P001150002023-09-22 12:15PM EDT2024-06-219.259.259.45+2.35+34.06%251,84028.28%
COP250117P001150002023-09-19 3:21PM EDT2025-01-1711.9012.9013.700.00-11,03629.33%