Singapore markets closed

ConocoPhillips (COP)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
127.81-0.52 (-0.41%)
At close: 04:00PM EDT
127.71 -0.10 (-0.08%)
Pre-market: 06:03AM EDT
In the money
Show:ListStraddle
Strike:135.00
Callsfor19 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COP240419C001350002024-04-18 3:41PM EDT2024-04-190.030.000.000.00-66025.00%
COP240426C001350002024-04-18 3:51PM EDT2024-04-260.170.000.000.00-106.25%
COP240503C001350002024-04-17 12:49PM EDT2024-05-030.920.000.000.00-5906.25%
COP240510C001350002024-04-18 11:27AM EDT2024-05-101.100.000.000.00-506.25%
COP240517C001350002024-04-18 3:20PM EDT2024-05-171.180.000.000.00-19606.25%
COP240524C001350002024-04-12 9:38AM EDT2024-05-243.950.000.000.00-103.13%
COP240531C001350002024-04-16 1:13PM EDT2024-05-312.280.000.000.00-103.13%
COP240621C001350002024-04-18 2:59PM EDT2024-06-212.500.000.000.00-4003.13%
COP240719C001350002024-04-18 3:57PM EDT2024-07-193.660.000.000.00-1103.13%
COP240816C001350002024-04-18 3:34PM EDT2024-08-164.720.000.000.00-103.13%
COP240920C001350002024-04-18 3:23PM EDT2024-09-205.670.000.000.00-4101.56%
COP241115C001350002024-04-18 3:13PM EDT2024-11-157.620.000.000.00-201.56%
COP241220C001350002024-04-18 11:40AM EDT2024-12-208.950.000.000.00-201.56%
COP250117C001350002024-04-18 2:23PM EDT2025-01-179.530.000.000.00-30301.56%
COP250620C001350002024-04-18 3:51PM EDT2025-06-2013.350.000.000.00-201.56%
COP260116C001350002024-04-18 10:51AM EDT2026-01-1617.730.000.000.00-1300.78%
COP260618C001350002024-04-04 1:46PM EDT2026-06-1821.180.000.000.00-100.78%
COP261218C001350002024-04-17 2:35PM EDT2026-12-1822.600.000.000.00-100.78%
Putsfor19 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COP240419P001350002024-04-17 3:42PM EDT2024-04-196.740.000.000.00-600.00%
COP240426P001350002024-04-18 3:52PM EDT2024-04-267.250.000.000.00-100.00%
COP240503P001350002024-04-17 12:54PM EDT2024-05-037.300.000.000.00-200.00%
COP240510P001350002024-04-16 3:47PM EDT2024-05-106.450.000.000.00-200.00%
COP240517P001350002024-04-17 11:33AM EDT2024-05-178.050.000.000.00-500.00%
COP240524P001350002024-04-12 9:34AM EDT2024-05-244.820.000.000.00-100.00%
COP240621P001350002024-04-17 9:51AM EDT2024-06-218.270.000.000.00-200.00%
COP240719P001350002024-04-15 1:58PM EDT2024-07-198.650.000.000.00-3200.00%
COP240816P001350002024-04-17 3:45PM EDT2024-08-1610.910.000.000.00-100.00%
COP240920P001350002024-04-16 12:41PM EDT2024-09-2011.100.000.000.00-2200.00%
COP241115P001350002024-04-18 12:52PM EDT2024-11-1513.250.000.000.00-300.00%
COP241220P001350002024-04-11 2:13PM EDT2024-12-2011.750.000.000.00-1400.00%
COP250117P001350002024-04-16 9:30AM EDT2025-01-1713.750.000.000.00-100.00%
COP260116P001350002024-04-01 3:51PM EDT2026-01-1618.850.000.000.00-1000.00%
COP261218P001350002024-04-04 1:05PM EDT2026-12-1821.000.000.000.00-500.00%