Singapore markets closed

ConocoPhillips (COP)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
120.89-0.82 (-0.67%)
At close: 04:00PM EDT
120.12 -0.77 (-0.64%)
Pre-market: 07:21AM EDT
In the money
Show:ListStraddle
Strike:120.00
Callsfor24 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COP240524C001200002024-05-20 3:56PM EDT2024-05-241.620.000.000.00-453500.00%
COP240531C001200002024-05-20 3:20PM EDT2024-05-312.040.000.000.00-43670.00%
COP240607C001200002024-05-20 3:53PM EDT2024-06-072.790.000.000.00-22510.00%
COP240614C001200002024-05-20 2:10PM EDT2024-06-143.050.000.000.00-13220.00%
COP240621C001200002024-05-20 3:38PM EDT2024-06-213.400.000.000.00-745,3820.00%
COP240628C001200002024-05-17 10:10AM EDT2024-06-283.870.000.000.00-140.00%
COP240719C001200002024-05-20 3:54PM EDT2024-07-194.800.000.000.00-482,8480.00%
COP240816C001200002024-05-20 1:57PM EDT2024-08-166.050.000.000.00-155640.00%
COP240920C001200002024-05-20 10:58AM EDT2024-09-207.550.000.000.00-125290.00%
COP241115C001200002024-05-20 3:03PM EDT2024-11-158.950.000.000.00-182670.00%
COP241220C001200002024-05-20 11:12AM EDT2024-12-2010.300.000.000.00-81980.00%
COP250117C001200002024-05-20 12:40PM EDT2025-01-1710.900.000.000.00-383,7510.00%
COP250620C001200002024-05-20 1:01PM EDT2025-06-2014.620.000.000.00-24280.00%
COP260116C001200002024-05-09 3:46PM EDT2026-01-1620.420.000.000.00-21480.00%
COP260618C001200002024-02-15 1:01PM EDT2026-06-1815.4519.0523.450.00-182033.51%
COP261218C001200002024-02-21 12:12PM EDT2026-12-1818.7522.0027.000.00-5334.83%
Putsfor24 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COP240524P001200002024-05-20 3:45PM EDT2024-05-240.720.000.000.00-2634271.56%
COP240531P001200002024-05-20 3:05PM EDT2024-05-311.230.000.000.00-641401.56%
COP240607P001200002024-05-20 3:05PM EDT2024-06-071.660.000.000.00-29590.78%
COP240614P001200002024-05-20 11:47AM EDT2024-06-141.760.000.000.00-12160.78%
COP240621P001200002024-05-20 3:55PM EDT2024-06-212.100.000.000.00-4313,1050.78%
COP240628P001200002024-05-20 3:56PM EDT2024-06-282.330.000.000.00-130.78%
COP240719P001200002024-05-20 3:50PM EDT2024-07-192.920.000.000.00-1571,0740.39%
COP240816P001200002024-05-20 3:28PM EDT2024-08-164.300.000.000.00-969100.39%
COP240920P001200002024-05-20 3:58PM EDT2024-09-205.000.000.000.00-1681,3770.39%
COP241115P001200002024-05-20 11:10AM EDT2024-11-156.350.000.000.00-239300.39%
COP241220P001200002024-05-20 10:08AM EDT2024-12-207.100.000.000.00-111,6540.39%
COP250117P001200002024-05-20 12:23PM EDT2025-01-177.800.000.000.00-292,8320.20%
COP250321P001200002024-05-07 9:42AM EDT2025-03-218.770.000.000.00--10.20%
COP250620P001200002024-05-16 12:46PM EDT2025-06-2011.190.000.000.00-66270.20%
COP260116P001200002024-04-04 12:30PM EDT2026-01-1611.0013.6514.450.00-125024.16%
COP260618P001200002024-05-08 12:20PM EDT2026-06-1815.150.000.000.00-3130.20%
COP261218P001200002024-05-10 9:43AM EDT2026-12-1816.550.000.000.00-1170.20%