Singapore markets closed

ConocoPhillips (COP)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
127.28+0.44 (+0.35%)
At close: 04:00PM EDT
127.27 -0.01 (-0.01%)
After hours: 07:13PM EDT
In the money
Show:ListStraddle
Strike:120.00
Callsfor28 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COP240328C001200002024-03-28 1:00PM EDT2024-03-287.567.307.80+1.92+34.04%3639387.89%
COP240405C001200002024-03-27 1:01PM EDT2024-04-056.017.107.950.00-69738.82%
COP240412C001200002024-03-28 3:10PM EDT2024-04-128.037.558.20+0.98+13.90%1320332.79%
COP240419C001200002024-03-28 3:38PM EDT2024-04-198.257.408.15+0.45+5.77%545,72826.76%
COP240426C001200002024-03-28 12:25PM EDT2024-04-268.738.409.00+1.73+24.71%113031.43%
COP240503C001200002024-03-28 3:23PM EDT2024-05-039.178.759.20+1.22+15.35%1829.86%
COP240517C001200002024-03-28 3:38PM EDT2024-05-179.158.659.55+0.12+1.33%227,88727.70%
COP240621C001200002024-03-28 2:54PM EDT2024-06-2110.5110.0510.65+1.06+11.22%233,22826.58%
COP240719C001200002024-03-27 12:15PM EDT2024-07-1910.2010.6511.500.00-120026.47%
COP240816C001200002024-03-27 1:55PM EDT2024-08-1611.2612.3012.600.00-557827.55%
COP240920C001200002024-03-28 1:38PM EDT2024-09-2013.3512.6013.75+0.96+7.75%150828.22%
COP241115C001200002024-03-25 1:00PM EDT2024-11-1514.1615.0015.500.00-320529.23%
COP241220C001200002024-03-18 11:50AM EDT2024-12-2011.5015.9016.300.00-215529.22%
COP250117C001200002024-03-27 1:35PM EDT2025-01-1716.6716.6017.10+1.07+6.86%63,68429.67%
COP250620C001200002024-03-14 10:49AM EDT2025-06-2015.2519.8520.350.00-12141730.18%
COP260116C001200002024-03-28 12:01PM EDT2026-01-1623.5023.2023.80+2.45+11.64%113930.28%
COP260618C001200002024-02-15 1:01PM EDT2026-06-1815.4519.0523.450.00-182026.79%
COP261218C001200002024-02-21 12:12PM EDT2026-12-1818.7522.0027.000.00-5328.70%
Putsfor28 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COP240328P001200002024-03-28 10:40AM EDT2024-03-280.010.000.01-0.01-50.00%942948.44%
COP240405P001200002024-03-28 3:37PM EDT2024-04-050.040.040.06-0.06-60.00%3014321.00%
COP240412P001200002024-03-28 11:39AM EDT2024-04-120.200.150.18-0.18-47.37%87719.83%
COP240419P001200002024-03-28 3:38PM EDT2024-04-190.320.320.39-0.16-33.33%112,68720.36%
COP240426P001200002024-03-28 3:48PM EDT2024-04-260.530.490.69-0.16-23.19%35821.51%
COP240503P001200002024-03-22 2:26PM EDT2024-05-032.080.691.840.00-4429.25%
COP240517P001200002024-03-28 3:46PM EDT2024-05-171.551.491.60-0.18-10.40%443,91023.30%
COP240621P001200002024-03-28 1:38PM EDT2024-06-212.382.432.50-0.39-14.08%11382322.46%
COP240719P001200002024-03-28 12:55PM EDT2024-07-193.002.973.10-0.35-10.45%1930522.00%
COP240816P001200002024-03-28 3:20PM EDT2024-08-163.803.853.95-0.60-13.64%422522.77%
COP240920P001200002024-03-28 3:21PM EDT2024-09-204.604.654.75-0.40-8.00%5216122.92%
COP241115P001200002024-03-28 1:03PM EDT2024-11-156.155.806.25-1.93-23.89%320024.02%
COP241220P001200002024-03-28 11:14AM EDT2024-12-206.756.756.90-0.70-9.40%111,61724.02%
COP250117P001200002024-03-26 3:53PM EDT2025-01-177.947.157.550.00-271,14224.38%
COP250620P001200002024-03-28 11:15AM EDT2025-06-209.769.6510.20-0.62-5.97%332424.80%
COP260116P001200002024-03-21 2:21PM EDT2026-01-1614.1012.2012.700.00-2325024.37%
COP260618P001200002024-03-07 12:42PM EDT2026-06-1820.0012.3515.200.00--1025.46%
COP261218P001200002024-03-20 3:52PM EDT2026-12-1817.6013.6517.500.00-11725.92%