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:125.00
Callsfor2 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COP221202C001250002022-11-25 9:33AM EST2022-12-023.763.453.65-1.45-27.83%3041.11%
COP221209C001250002022-11-25 12:59PM EST2022-12-094.674.554.85-0.90-16.16%296040.92%
COP221216C001250002022-11-25 12:38PM EST2022-12-165.595.555.85-0.68-10.85%565041.63%
COP221223C001250002022-11-25 12:54PM EST2022-12-236.256.156.65-0.30-4.58%1041.74%
COP221230C001250002022-11-25 12:24PM EST2022-12-306.906.607.15+1.30+23.21%1040.48%
COP230120C001250002022-11-25 11:39AM EST2023-01-208.708.408.60-0.10-1.14%164,62339.33%
COP230217C001250002022-11-25 10:23AM EST2023-02-1710.9510.5510.90-0.30-2.67%1041.68%
COP230317C001250002022-11-25 11:31AM EST2023-03-1712.4512.0512.55-0.14-1.11%1042.05%
COP230519C001250002022-11-25 10:28AM EST2023-05-1915.8015.1515.75+0.70+4.64%3042.90%
COP230616C001250002022-11-25 11:01AM EST2023-06-1616.9516.2517.15-2.04-10.74%1043.62%
COP240119C001250002022-11-25 9:44AM EST2024-01-1924.1422.5024.30+2.89+13.60%1043.84%
COP240621C001250002022-11-14 10:48AM EST2024-06-2132.8826.9028.300.00-2044.06%
COP250117C001250002022-11-15 9:41AM EST2025-01-1736.7130.7532.350.00-2043.44%
Putsfor2 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COP221202P001250002022-11-25 12:59PM EST2022-12-021.661.561.75-0.13-7.26%33039.65%
COP221209P001250002022-11-25 12:07PM EST2022-12-092.542.632.86-0.48-15.89%397038.99%
COP221216P001250002022-11-25 12:52PM EST2022-12-163.603.453.65-0.28-7.22%1,325038.26%
COP221223P001250002022-11-25 10:11AM EST2022-12-234.374.354.85+0.07+1.63%1041.82%
COP221230P001250002022-11-23 10:15AM EST2022-12-305.204.755.350.00-3040.55%
COP230120P001250002022-11-25 12:20PM EST2023-01-206.506.406.70-0.10-1.52%40038.87%
COP230217P001250002022-11-25 10:02AM EST2023-02-178.508.508.85-0.15-1.73%3040.69%
COP230317P001250002022-11-23 3:02PM EST2023-03-1710.009.8010.250.00-15040.28%
COP230519P001250002022-11-25 10:31AM EST2023-05-1912.8512.7513.30-0.05-0.39%9041.05%
COP230616P001250002022-11-25 9:41AM EST2023-06-1613.8513.6014.25-0.02-0.14%10040.67%
COP240119P001250002022-11-23 1:24PM EST2024-01-1919.6519.0520.200.00-3039.50%
COP240621P001250002022-10-26 10:36AM EST2024-06-2124.1021.8523.050.00-1038.43%
COP250117P001250002022-11-23 11:46AM EST2025-01-1726.1025.1526.350.00-1037.53%