Singapore markets open in 4 hours 27 minutes

ConocoPhillips (COP)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
129.33-0.05 (-0.04%)
At close: 04:00PM EDT
129.33 0.00 (0.00%)
After hours: 04:20PM EDT
In the money
Show:ListStraddle
Strike:130.00
Callsfor26 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COP240426C001300002024-04-22 3:38PM EDT2024-04-261.241.071.14-0.27-17.88%12285723.95%
COP240503C001300002024-04-22 1:48PM EDT2024-05-032.802.452.55+0.12+4.48%37934030.63%
COP240510C001300002024-04-22 3:34PM EDT2024-05-103.152.862.99-0.02-0.63%6312428.08%
COP240517C001300002024-04-22 3:58PM EDT2024-05-173.203.103.30-0.19-5.60%2026,74426.26%
COP240524C001300002024-04-22 2:03PM EDT2024-05-243.803.303.60+0.10+2.70%24425.24%
COP240531C001300002024-04-22 2:15PM EDT2024-05-314.113.553.90+0.09+2.24%4424.68%
COP240621C001300002024-04-22 3:18PM EDT2024-06-214.954.804.90-0.15-2.94%603,23724.73%
COP240719C001300002024-04-22 3:53PM EDT2024-07-196.006.006.15-0.35-5.51%43768825.38%
COP240816C001300002024-04-22 12:24PM EDT2024-08-167.357.257.40-0.30-3.92%133026.41%
COP240920C001300002024-04-22 1:46PM EDT2024-09-208.658.308.450.00-1299826.33%
COP241115C001300002024-04-19 10:47AM EDT2024-11-1511.5010.4010.650.00-465628.17%
COP241220C001300002024-04-19 12:13PM EDT2024-12-2011.8411.4011.650.00-330428.44%
COP250117C001300002024-04-22 2:27PM EDT2025-01-1712.9712.3012.85+0.27+2.13%114,67029.65%
COP250620C001300002024-04-12 9:40AM EDT2025-06-2020.5216.0516.550.00-173430.37%
COP260116C001300002024-04-22 9:36AM EDT2026-01-1619.5020.0021.40-0.45-2.26%156032.08%
COP260618C001300002024-04-18 2:25PM EDT2026-06-1821.7322.1523.100.00-31831.08%
COP261218C001300002024-04-22 10:55AM EDT2026-12-1824.6724.1525.35+0.57+2.37%24330.74%
Putsfor26 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COP240426P001300002024-04-22 3:54PM EDT2024-04-261.661.651.70-0.44-20.95%22426122.12%
COP240503P001300002024-04-19 3:04PM EDT2024-05-033.052.892.960.00-7415427.86%
COP240510P001300002024-04-22 9:55AM EDT2024-05-103.953.153.40-0.55-12.22%86725.88%
COP240517P001300002024-04-22 3:39PM EDT2024-05-173.904.004.15-0.40-9.30%1862,79327.58%
COP240524P001300002024-04-17 10:02AM EDT2024-05-244.352.864.450.00--6326.42%
COP240531P001300002024-04-22 9:50AM EDT2024-05-315.004.504.75+0.60+13.64%2125.75%
COP240621P001300002024-04-22 10:10AM EDT2024-06-215.035.355.45-0.82-14.02%21,29824.17%
COP240719P001300002024-04-22 12:27PM EDT2024-07-195.656.056.20-0.25-4.24%1178922.96%
COP240816P001300002024-04-19 9:50AM EDT2024-08-167.657.157.300.00-232623.79%
COP240920P001300002024-04-22 11:16AM EDT2024-09-208.558.008.15+0.15+1.79%91,07323.43%
COP241115P001300002024-04-22 2:55PM EDT2024-11-159.359.4510.00-0.40-4.10%632824.79%
COP241220P001300002024-04-22 2:44PM EDT2024-12-2010.1510.3510.65-0.30-2.87%514524.48%
COP250117P001300002024-04-19 3:26PM EDT2025-01-1711.3011.0011.25-0.25-2.16%768624.54%
COP250620P001300002024-04-10 12:42PM EDT2025-06-2012.8513.7514.250.00-340425.02%
COP260116P001300002024-04-10 10:59AM EDT2026-01-1614.7116.4517.050.00-749324.62%
COP261218P001300002024-04-04 10:00AM EDT2026-12-1818.6018.5020.600.00-4724.20%