Singapore markets close in 1 hour 44 minutes

ConocoPhillips (COP)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
115.23-0.34 (-0.29%)
At close: 04:00PM EST
115.89 +0.66 (+0.57%)
After hours: 07:59PM EST
In the money
Show:ListStraddle
Strike:125.00
Callsfor8 December 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COP231208C001250002023-12-01 10:59AM EST2023-12-080.020.000.000.00-5012.50%
COP231215C001250002023-12-01 1:21PM EST2023-12-150.140.000.000.00-12012.50%
COP231222C001250002023-11-29 10:26AM EST2023-12-220.220.000.000.00-106.25%
COP231229C001250002023-12-01 1:41PM EST2023-12-290.390.000.000.00-706.25%
COP240105C001250002023-11-28 10:52AM EST2024-01-050.650.000.000.00--06.25%
COP240119C001250002023-12-01 2:45PM EST2024-01-190.970.000.000.00-3906.25%
COP240216C001250002023-12-01 1:38PM EST2024-02-161.970.000.000.00-1203.13%
COP240517C001250002023-12-01 11:28AM EST2024-05-175.320.000.000.00-2003.13%
COP240621C001250002023-12-01 2:30PM EST2024-06-215.650.000.000.00-603.13%
COP250117C001250002023-12-01 1:55PM EST2025-01-1710.520.000.000.00-1101.56%
COP260116C001250002023-11-30 10:40AM EST2026-01-1616.150.000.000.00-201.56%
Putsfor8 December 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COP231208P001250002023-11-22 10:30AM EST2023-12-0811.700.000.000.00--00.00%
COP231215P001250002023-11-29 2:53PM EST2023-12-1510.970.000.000.00-32800.00%
COP231222P001250002023-11-02 10:57AM EST2023-12-226.359.4010.250.00--1030.18%
COP231229P001250002023-11-16 12:07PM EST2023-12-2914.700.000.000.00-300.00%
COP240119P001250002023-12-01 10:21AM EST2024-01-198.950.000.000.00-400.00%
COP240216P001250002023-11-29 2:38PM EST2024-02-1612.000.000.000.00-500.00%
COP240517P001250002023-11-20 3:36PM EST2024-05-1713.450.000.000.00-100.00%
COP240621P001250002023-11-06 3:56PM EST2024-06-2113.650.000.000.00-400.00%
COP250117P001250002023-11-30 10:03AM EST2025-01-1717.100.000.000.00-700.00%
COP260116P001250002023-11-06 10:32AM EST2026-01-1621.350.000.000.00-100.00%