Singapore markets close in 2 hours 32 minutes

ConocoPhillips (COP)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
119.07-2.10 (-1.73%)
At close: 04:00PM EDT
119.00 -0.07 (-0.06%)
After hours: 07:57PM EDT
In the money
Show:ListStraddle
Strike:135.00
Callsfor22 September 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COP230922C001350002023-09-15 9:38AM EDT2023-09-220.030.000.000.00-1050.00%
COP230929C001350002023-09-19 3:42PM EDT2023-09-290.040.000.000.00-4025.00%
COP231006C001350002023-09-20 2:42PM EDT2023-10-060.060.000.000.00-2012.50%
COP231013C001350002023-09-21 2:27PM EDT2023-10-130.080.000.000.00-5012.50%
COP231020C001350002023-09-21 3:15PM EDT2023-10-200.110.000.000.00-15,012012.50%
COP231027C001350002023-09-15 12:28PM EDT2023-10-270.620.000.000.00--012.50%
COP231117C001350002023-09-21 3:42PM EDT2023-11-170.580.000.000.00-16506.25%
COP240119C001350002023-09-21 3:12PM EDT2024-01-192.000.000.000.00-2506.25%
COP240216C001350002023-09-20 9:36AM EDT2024-02-163.850.000.000.00-103.13%
COP240517C001350002023-09-18 2:52PM EDT2024-05-177.190.000.000.00-12703.13%
COP240621C001350002023-09-18 11:23AM EDT2024-06-218.550.000.000.00-1903.13%
COP250117C001350002023-09-20 10:08AM EDT2025-01-1713.200.000.000.00-3203.13%
COP260116C001350002023-09-21 12:51PM EDT2026-01-1617.350.000.000.00-5601.56%
Putsfor22 September 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COP231020P001350002023-09-01 1:57PM EDT2023-10-2013.340.000.000.00-200.00%
COP231117P001350002023-09-20 2:31PM EDT2023-11-1713.400.000.000.00-1900.00%
COP240119P001350002023-09-19 9:57AM EDT2024-01-1913.050.000.000.00-2900.00%
COP240216P001350002023-08-11 11:19AM EDT2024-02-1620.3214.9516.900.00--117.82%
COP240621P001350002023-09-05 10:32AM EDT2024-06-2117.500.000.000.00-1500.00%
COP250117P001350002023-09-21 2:13PM EDT2025-01-1723.350.000.000.00-2700.00%