Singapore markets closed

ConocoPhillips (COP)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
96.42-1.95 (-1.98%)
At close: 04:00PM EDT
94.78 -1.64 (-1.70%)
Pre-market: 06:15AM EDT
In the money
Show:ListStraddle
Strike:135.00
Callsfor24 March 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COP230324C001350002023-02-06 10:30AM EDT2023-03-240.160.000.000.00--650.00%
COP230331C001350002023-02-10 10:36AM EDT2023-03-310.460.000.110.00--1097.66%
COP230406C001350002023-03-15 9:30AM EDT2023-04-060.060.000.000.00--050.00%
COP230414C001350002023-03-14 9:30AM EDT2023-04-140.130.000.000.00--025.00%
COP230421C001350002023-03-20 12:33PM EDT2023-04-210.040.000.000.00-5025.00%
COP230519C001350002023-03-23 9:39AM EDT2023-05-190.070.000.000.00-2025.00%
COP230616C001350002023-03-23 11:55AM EDT2023-06-160.200.000.000.00-1012.50%
COP230818C001350002023-03-23 3:29PM EDT2023-08-180.630.000.000.00-5012.50%
COP240119C001350002023-03-23 9:32AM EDT2024-01-193.000.000.000.00-206.25%
COP240621C001350002023-03-22 10:25AM EDT2024-06-215.350.000.000.00-106.25%
COP250117C001350002023-03-02 2:56PM EDT2025-01-1711.970.000.000.00-606.25%
Putsfor24 March 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COP230519P001350002023-02-16 11:11AM EDT2023-05-1925.7040.8041.400.00-533078.91%
COP230616P001350002023-03-07 3:14PM EDT2023-06-1628.650.000.000.00-100.00%
COP230818P001350002023-03-21 9:30AM EDT2023-08-1837.580.000.000.00--00.00%
COP240119P001350002023-02-22 11:07AM EDT2024-01-1933.200.000.000.00-2100.00%
COP240621P001350002023-03-20 10:00AM EDT2024-06-2142.300.000.000.00-500.00%
COP250117P001350002023-03-13 12:55PM EDT2025-01-1739.700.000.000.00-100.00%