Singapore markets closed

ConocoPhillips (COP)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
126.81+0.07 (+0.06%)
At close: 01:00PM EST
127.50 +0.69 (+0.54%)
After hours: 04:32PM EST
In the money
Show:ListStraddle
Strike:115.00
Callsfor2 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COP221202C001150002022-11-23 1:49PM EST2022-12-0212.7911.9012.300.00-5053.61%
COP221216C001150002022-11-25 10:57AM EST2022-12-1613.8812.9013.35+0.04+0.29%129849.32%
COP230120C001150002022-11-25 12:57PM EST2023-01-2014.9214.8015.35-0.08-0.53%5043.42%
COP230217C001150002022-11-25 10:38AM EST2023-02-1717.5016.7017.25-2.18-11.08%1044.82%
COP230317C001150002022-11-23 10:30AM EST2023-03-1718.8018.0018.500.00-8043.95%
COP230519C001150002022-11-23 12:05PM EST2023-05-1921.1120.7521.600.00-1045.12%
COP230616C001150002022-11-22 3:58PM EST2023-06-1624.7321.9022.750.00-12045.28%
COP240119C001150002022-11-23 3:32PM EST2024-01-1928.9027.9529.550.00-1045.29%
COP240621C001150002022-10-27 8:30AM EST2024-06-2133.8530.8033.000.00-3044.75%
COP250117C001150002022-11-17 11:11AM EST2025-01-1737.2035.0036.700.00-1043.84%
Putsfor2 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COP221202P001150002022-11-25 12:39PM EST2022-12-020.200.150.21-0.08-28.57%18049.81%
COP221209P001150002022-11-25 12:53PM EST2022-12-090.570.530.65-0.33-36.67%1045.31%
COP221216P001150002022-11-25 12:46PM EST2022-12-161.081.031.13-0.20-15.62%105043.87%
COP221223P001150002022-11-25 11:59AM EST2022-12-231.641.451.93-0.15-8.38%22046.58%
COP221230P001150002022-11-25 12:34PM EST2022-12-302.051.772.31-0.17-7.66%10044.92%
COP230120P001150002022-11-25 12:46PM EST2023-01-203.233.153.35-0.22-6.38%69042.21%
COP230217P001150002022-11-25 10:10AM EST2023-02-174.854.755.10-0.15-3.00%1043.18%
COP230317P001150002022-11-21 1:07PM EST2023-03-176.586.006.350.00-106042.57%
COP230519P001150002022-11-23 2:48PM EST2023-05-198.708.559.150.00-11043.09%
COP230616P001150002022-11-25 10:35AM EST2023-06-169.539.359.85-0.07-0.73%1042.08%
COP240119P001150002022-11-17 9:52AM EST2024-01-1914.8514.6515.500.00-6040.76%
COP240621P001150002022-11-09 2:50PM EST2024-06-2118.7517.5518.400.00-1039.91%
COP250117P001150002022-11-07 10:58AM EST2025-01-1719.0720.0021.400.00-1038.63%