Singapore markets open in 3 hours 33 minutes

ConocoPhillips (COP)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
96.42-1.95 (-1.98%)
At close: 04:00PM EDT
96.41 -0.01 (-0.01%)
After hours: 05:20PM EDT
In the money
Show:ListStraddle
Strike:125.00
Callsfor24 March 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COP230324C001250002023-03-21 9:39AM EDT2023-03-240.030.000.030.00-314134.38%
COP230331C001250002023-03-14 11:52AM EDT2023-03-310.050.000.070.00-2014169.53%
COP230406C001250002023-03-23 11:11AM EDT2023-04-060.050.000.10-0.12-70.59%32656.25%
COP230414C001250002023-03-17 10:01AM EDT2023-04-140.140.000.110.00-101350.98%
COP230421C001250002023-03-22 3:46PM EDT2023-04-210.060.010.110.00-322444.63%
COP230428C001250002023-03-20 9:35AM EDT2023-04-280.060.020.140.00-131141.70%
COP230519C001250002023-03-23 11:58AM EDT2023-05-190.200.150.25-0.11-35.48%189,46036.87%
COP230616C001250002023-03-23 11:48AM EDT2023-06-160.530.460.58-0.17-24.29%11,33536.01%
COP230818C001250002023-03-23 1:27PM EDT2023-08-181.231.311.57-0.63-33.87%2276835.58%
COP231117C001250002023-03-22 2:36PM EDT2023-11-173.702.843.200.00-11935.74%
COP240119C001250002023-03-23 2:51PM EDT2024-01-194.093.754.35-0.51-11.09%42,10835.96%
COP240621C001250002023-03-13 1:31PM EDT2024-06-218.406.056.700.00-13935.59%
COP250117C001250002023-03-20 9:33AM EDT2025-01-179.108.759.900.00-144336.04%
Putsfor24 March 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COP230324P001250002023-03-16 9:52AM EDT2023-03-2430.6528.3528.800.00-312193.95%
COP230331P001250002023-03-23 3:36PM EDT2023-03-3129.1028.9029.50+15.49+113.81%12113.09%
COP230421P001250002023-03-22 2:00PM EDT2023-04-2125.3928.9029.500.00-1061.91%
COP230519P001250002023-03-08 2:58PM EDT2023-05-1919.5028.9029.550.00-143149.78%
COP230616P001250002023-03-09 12:20PM EDT2023-06-1626.9029.0029.65+7.70+40.10%145241.99%
COP230818P001250002023-02-27 2:08PM EDT2023-08-1822.0029.5530.100.00-2549235.28%
COP240119P001250002023-03-20 12:56PM EDT2024-01-1932.0531.2032.300.00-61,13533.77%
COP240621P001250002022-11-28 11:18AM EDT2024-06-2123.6524.7525.750.00-460.00%
COP250117P001250002023-03-15 9:46AM EDT2025-01-1735.4535.5036.800.00-122132.68%