Singapore markets closed

ConocoPhillips (COP)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
114.88-0.73 (-0.63%)
At close: 04:00PM EST
114.50 -0.38 (-0.33%)
Pre-market: 04:44AM EST
In the money
Show:ListStraddle
Strike:130.00
Callsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COP221209C001300002022-12-07 3:43PM EST2022-12-090.010.000.000.00-8050.00%
COP221216C001300002022-12-07 2:30PM EST2022-12-160.130.000.000.00-28012.50%
COP221223C001300002022-12-07 11:05AM EST2022-12-230.420.000.000.00-4012.50%
COP221230C001300002022-12-06 3:17PM EST2022-12-300.550.000.000.00-11012.50%
COP230106C001300002022-12-07 10:32AM EST2023-01-061.100.000.000.00-9012.50%
COP230120C001300002022-12-07 3:57PM EST2023-01-201.460.000.000.00-14506.25%
COP230217C001300002022-12-07 3:57PM EST2023-02-173.000.000.000.00-3606.25%
COP230317C001300002022-12-07 11:26AM EST2023-03-174.250.000.000.00-5106.25%
COP230519C001300002022-12-07 3:34PM EST2023-05-196.900.000.000.00-1703.13%
COP230616C001300002022-12-07 2:05PM EST2023-06-167.680.000.000.00-10303.13%
COP240119C001300002022-12-06 2:21PM EST2024-01-1914.800.000.000.00-603.13%
COP240621C001300002022-11-28 3:26PM EST2024-06-2123.350.000.000.00-503.13%
COP250117C001300002022-12-05 1:44PM EST2025-01-1724.400.000.000.00-101.56%
Putsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COP221209P001300002022-12-06 12:03PM EST2022-12-0913.210.000.000.00-300.00%
COP221216P001300002022-12-07 3:50PM EST2022-12-1615.450.000.000.00-200.00%
COP221223P001300002022-12-05 1:55PM EST2022-12-2311.250.000.000.00-100.00%
COP221230P001300002022-12-05 10:54AM EST2022-12-309.190.000.000.00-100.00%
COP230106P001300002022-11-29 10:40AM EST2023-01-068.250.000.000.00--00.00%
COP230120P001300002022-12-07 10:29AM EST2023-01-2014.700.000.000.00-1500.00%
COP230217P001300002022-12-06 3:52PM EST2023-02-1717.980.000.000.00-300.00%
COP230317P001300002022-12-07 10:30AM EST2023-03-1717.400.000.000.00-600.00%
COP230519P001300002022-12-06 1:27PM EST2023-05-1921.150.000.000.00-900.00%
COP230616P001300002022-12-05 11:44AM EST2023-06-1618.350.000.000.00-1100.00%
COP240119P001300002022-11-09 10:59AM EST2024-01-1922.650.000.000.00-1000.00%
COP240621P001300002022-11-28 10:31AM EST2024-06-2126.150.000.000.00-600.00%
COP250117P001300002022-12-02 12:59PM EST2025-01-1729.900.000.000.00-300.00%