Singapore markets closed

ConocoPhillips (COP)

NYSE - NYSE Delayed 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:115.00
Callsfor6 April 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COP230406C001150002023-03-31 3:30PM EDT2023-04-060.010.000.02-0.05-83.33%17848.44%
COP230414C001150002023-03-29 11:08AM EDT2023-04-140.140.010.110.00-20021040.92%
COP230421C001150002023-03-31 3:12PM EDT2023-04-210.100.060.11+0.02+25.00%91,43933.40%
COP230428C001150002023-03-29 1:56PM EDT2023-04-280.250.150.200.00-323032.42%
COP230505C001150002023-03-31 3:30PM EDT2023-05-050.340.310.38-0.08-19.05%12233.40%
COP230519C001150002023-03-31 3:32PM EDT2023-05-190.650.630.72-0.09-12.16%1292,39733.37%
COP230616C001150002023-03-31 1:40PM EDT2023-06-161.461.391.46-0.08-5.19%101,08133.37%
COP230818C001150002023-03-31 3:24PM EDT2023-08-183.213.103.30-0.29-8.29%167234.50%
COP231117C001150002023-03-31 1:53PM EDT2023-11-175.565.405.65+0.11+2.02%112835.23%
COP240119C001150002023-03-31 10:36AM EDT2024-01-196.926.756.95+0.12+1.76%12,12935.12%
COP240621C001150002023-03-24 10:43AM EDT2024-06-217.729.259.950.00-116335.49%
COP250117C001150002023-03-29 10:13AM EDT2025-01-1712.9512.3013.250.00-341335.54%
Putsfor6 April 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COP230406P001150002023-03-27 12:39PM EDT2023-04-0617.3015.6015.950.00-10066.99%
COP230414P001150002023-03-29 12:32PM EDT2023-04-1415.5015.6016.100.00-1150.39%
COP230421P001150002023-03-29 12:52PM EDT2023-04-2115.2315.6016.000.00-257337.79%
COP230428P001150002023-03-31 9:31AM EDT2023-04-2815.2815.6016.05-0.32-2.05%1134.28%
COP230519P001150002023-03-27 1:02PM EDT2023-05-1917.8016.0016.450.00-121,94032.57%
COP230616P001150002023-03-29 12:52PM EDT2023-06-1616.3616.6016.900.00-251,55930.42%
COP230818P001150002023-03-31 9:54AM EDT2023-08-1818.1518.1018.55+0.15+0.83%523731.86%
COP231117P001150002023-03-31 10:23AM EDT2023-11-1720.1520.1520.50-0.05-0.25%22132.00%
COP240119P001150002023-03-24 3:38PM EDT2024-01-1924.6520.9021.650.00-261,05931.89%
COP240621P001150002023-03-21 3:43PM EDT2024-06-2124.5023.4524.450.00-15232.52%
COP250117P001150002022-12-27 10:32AM EDT2025-01-1722.550.000.000.00-12610.00%