Singapore markets closed

ConocoPhillips (COP)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
129.28-0.56 (-0.43%)
At close: 04:00PM EDT
129.28 0.00 (0.00%)
Pre-market: 07:00AM EDT
In the money
Show:ListStraddle
Strike:125.00
Callsfor26 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COP240426C001250002024-04-24 3:06PM EDT2024-04-264.370.000.000.00-4505990.00%
COP240503C001250002024-04-18 9:51AM EDT2024-05-035.200.000.000.00-1310.00%
COP240510C001250002024-04-18 1:36PM EDT2024-05-105.360.000.000.00-2100.00%
COP240517C001250002024-04-24 10:01AM EDT2024-05-175.550.000.000.00-105,3710.00%
COP240524C001250002024-04-17 12:00PM EDT2024-05-246.320.000.000.00-120.00%
COP240531C001250002024-04-18 10:47AM EDT2024-05-315.900.000.000.00--440.00%
COP240621C001250002024-04-24 3:35PM EDT2024-06-217.600.000.000.00-62,2290.00%
COP240719C001250002024-04-22 3:13PM EDT2024-07-199.460.000.000.00-1875570.00%
COP240816C001250002024-04-22 10:08AM EDT2024-08-169.600.000.000.00-34160.00%
COP240920C001250002024-04-24 1:29PM EDT2024-09-2010.650.000.000.00-23,7760.00%
COP241115C001250002024-04-19 12:37PM EDT2024-11-1513.500.000.000.00-1041050.00%
COP241220C001250002024-04-24 10:54AM EDT2024-12-2013.850.000.000.00-11120.00%
COP250117C001250002024-04-22 9:41AM EDT2025-01-1714.200.000.000.00-41,6840.00%
COP250620C001250002024-04-18 9:47AM EDT2025-06-2018.200.000.000.00-12020.00%
COP260116C001250002024-04-18 12:58PM EDT2026-01-1622.450.000.000.00-11630.00%
COP260618C001250002024-03-08 4:59PM EDT2026-06-1814.6026.8028.450.00-61835.69%
COP261218C001250002024-04-22 10:55AM EDT2026-12-1827.020.000.000.00-2370.00%
Putsfor26 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COP240426P001250002024-04-24 3:27PM EDT2024-04-260.070.000.000.00-7026712.50%
COP240503P001250002024-04-24 11:17AM EDT2024-05-031.040.000.000.00-34536.25%
COP240510P001250002024-04-24 12:31PM EDT2024-05-101.300.000.000.00-31463.13%
COP240517P001250002024-04-24 3:16PM EDT2024-05-171.710.000.000.00-491,3933.13%
COP240524P001250002024-04-23 3:41PM EDT2024-05-241.890.000.000.00-1691603.13%
COP240621P001250002024-04-24 3:47PM EDT2024-06-212.920.000.000.00-1,0471,6231.56%
COP240719P001250002024-04-24 2:08PM EDT2024-07-193.650.000.000.00-81,1861.56%
COP240816P001250002024-04-24 1:00PM EDT2024-08-165.000.000.000.00-375941.56%
COP240920P001250002024-04-24 10:08AM EDT2024-09-205.800.000.000.00-47631.56%
COP241115P001250002024-04-24 1:36PM EDT2024-11-157.350.000.000.00-286101.56%
COP241220P001250002024-04-12 10:01AM EDT2024-12-207.000.000.000.00-15710.78%
COP250117P001250002024-04-24 12:01PM EDT2025-01-178.750.000.000.00-21,5150.78%
COP250620P001250002024-04-10 1:16PM EDT2025-06-2010.950.000.000.00-1064650.78%
COP260116P001250002024-04-10 10:59AM EDT2026-01-1612.710.000.000.00-72460.78%
COP261218P001250002024-04-03 1:21PM EDT2026-12-1816.900.000.000.00-150.39%