Singapore markets closed

ConocoPhillips (COP)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
104.88+3.52 (+3.47%)
At close: 04:00PM EDT
103.73 -1.15 (-1.10%)
Pre-market: 07:02AM EDT
In the money
Show:ListStraddle
Strike:115.00
Callsfor19 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COP220819C001150002022-08-18 11:31AM EDT2022-08-190.010.000.000.00-102,15150.00%
COP220826C001150002022-08-18 1:38PM EDT2022-08-260.140.000.000.00-213412.50%
COP220902C001150002022-08-18 3:19PM EDT2022-09-020.430.000.000.00-62212.50%
COP220909C001150002022-08-15 9:32AM EDT2022-09-090.010.000.000.00-126.25%
COP220916C001150002022-08-18 3:30PM EDT2022-09-161.230.000.000.00-1624,2736.25%
COP220923C001150002022-08-18 2:14PM EDT2022-09-231.740.000.000.00-146.25%
COP220930C001150002022-08-18 11:09AM EDT2022-09-301.780.000.000.00-17366.25%
COP221021C001150002022-08-18 2:56PM EDT2022-10-212.930.000.000.00-478496.25%
COP221118C001150002022-08-18 3:49PM EDT2022-11-184.300.000.000.00-3,4944,6553.13%
COP230120C001150002022-08-18 2:56PM EDT2023-01-206.650.000.000.00-921,3283.13%
COP230217C001150002022-08-18 11:11AM EDT2023-02-177.050.000.000.00-21163.13%
COP240119C001150002022-08-18 10:45AM EDT2024-01-1915.150.000.000.00-21,4321.56%
Putsfor19 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COP220819P001150002022-08-18 10:16AM EDT2022-08-1910.950.000.000.00-26010.00%
COP220826P001150002022-08-12 3:11PM EDT2022-08-2613.080.000.000.00-330.00%
COP220916P001150002022-08-17 3:35PM EDT2022-09-1613.980.000.000.00-1910.00%
COP220923P001150002022-08-09 11:52AM EDT2022-09-2320.350.000.000.00--10.00%
COP221021P001150002022-08-17 3:35PM EDT2022-10-2116.360.000.000.00-1160.00%
COP221118P001150002022-08-10 12:56PM EDT2022-11-1822.350.000.000.00-13810.00%
COP230120P001150002022-08-18 9:49AM EDT2023-01-2018.500.000.000.00-61590.00%
COP230217P001150002022-08-18 10:48AM EDT2023-02-1718.730.000.000.00-130.00%
COP240119P001150002022-08-17 12:25PM EDT2024-01-1927.900.000.000.00-1270.00%