Singapore markets close in 4 hours 45 minutes

ConocoPhillips (COP)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
124.25+0.41 (+0.33%)
At close: 04:00PM EST
123.96 -0.29 (-0.23%)
After hours: 07:42PM EST
In the money
Show:ListStraddle
Strike:120.00
Callsfor2 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COP221202C001200002022-11-29 9:32AM EST2022-12-027.004.755.05+1.66+31.09%87152.88%
COP221209C001200002022-11-29 1:53PM EST2022-12-095.955.906.15-2.30-27.88%114145.12%
COP221216C001200002022-11-29 12:47PM EST2022-12-167.006.857.10-0.10-1.41%1169244.43%
COP221230C001200002022-11-16 9:33AM EST2022-12-3015.917.508.700.00-2344.75%
COP230120C001200002022-11-29 3:26PM EST2023-01-209.969.659.80+0.31+3.21%82,85640.74%
COP230217C001200002022-11-29 3:58PM EST2023-02-1711.7511.8011.95-0.33-2.73%502,98242.49%
COP230317C001200002022-11-29 10:48AM EST2023-03-1714.6513.3513.55+1.35+10.15%113142.73%
COP230519C001200002022-11-28 2:33PM EST2023-05-1916.6516.3516.600.00-485843.26%
COP230616C001200002022-11-28 2:23PM EST2023-06-1617.6817.2017.750.00-1118443.35%
COP240119C001200002022-11-21 11:15AM EST2024-01-1923.2323.8525.000.00-470144.26%
COP240621C001200002022-10-27 11:09AM EST2024-06-2132.0128.4030.450.00-23547.10%
COP250117C001200002022-11-29 10:52AM EST2025-01-1733.5230.8032.90-0.02-0.06%113443.88%
Putsfor2 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COP221202P001200002022-11-29 3:39PM EST2022-12-020.580.540.63-0.29-33.33%40849247.71%
COP221209P001200002022-11-29 3:56PM EST2022-12-091.581.491.64+0.28+21.54%119341.48%
COP221216P001200002022-11-29 3:33PM EST2022-12-162.382.392.51-0.48-16.78%3722,34640.97%
COP221223P001200002022-11-29 11:19AM EST2022-12-233.102.953.65-0.34-9.88%16344.19%
COP221230P001200002022-11-29 12:59PM EST2022-12-303.903.404.35-0.92-19.09%26644.03%
COP230106P001200002022-11-25 11:10AM EST2023-01-063.643.854.900.00-2543.40%
COP230120P001200002022-11-29 3:29PM EST2023-01-205.305.355.50-0.45-7.83%501,99040.47%
COP230217P001200002022-11-29 3:53PM EST2023-02-177.457.357.50-0.05-0.67%651241.61%
COP230317P001200002022-11-29 2:17PM EST2023-03-178.608.708.85-0.30-3.37%2016341.01%
COP230519P001200002022-11-25 10:16AM EST2023-05-1910.6511.4511.900.00-22,19841.90%
COP230616P001200002022-11-29 10:37AM EST2023-06-1611.7512.4512.65+0.75+6.82%246040.97%
COP240119P001200002022-11-10 10:42AM EST2024-01-1917.5017.7018.700.00-11,29140.23%
COP240621P001200002022-09-27 12:35PM EST2024-06-2135.2021.2022.050.00-2140.05%
COP250117P001200002022-11-29 12:37PM EST2025-01-1724.1023.0525.05-2.50-9.40%34038.61%