Singapore markets close in 5 hours 25 minutes

ConocoPhillips (COP)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
115.61-3.76 (-3.15%)
At close: 04:00PM EST
115.85 +0.24 (+0.21%)
After hours: 07:58PM EST
In the money
Show:ListStraddle
Strike:135.00
Callsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COP221209C001350002022-12-05 12:29PM EST2022-12-090.030.000.020.00-711465.63%
COP221216C001350002022-12-06 3:51PM EST2022-12-160.090.070.09-0.07-43.75%453,07547.46%
COP221223C001350002022-12-06 2:20PM EST2022-12-230.190.130.18-0.19-50.00%863541.11%
COP221230C001350002022-12-06 3:57PM EST2022-12-300.230.230.26-0.24-51.06%914537.21%
COP230106C001350002022-12-06 3:58PM EST2023-01-060.400.390.44-0.45-52.94%31036.72%
COP230113C001350002022-12-02 11:47AM EST2023-01-131.830.640.690.00-4437.13%
COP230120C001350002022-12-06 2:38PM EST2023-01-200.970.890.95-0.45-31.69%1502,88637.33%
COP230217C001350002022-12-06 3:26PM EST2023-02-172.002.072.16-0.95-32.20%271,96038.54%
COP230317C001350002022-12-06 3:28PM EST2023-03-173.123.153.30-1.13-26.59%6150938.90%
COP230519C001350002022-12-06 3:56PM EST2023-05-195.505.555.70-1.45-20.86%203,74039.55%
COP230616C001350002022-12-05 3:48PM EST2023-06-168.166.506.750.00-127139.98%
COP240119C001350002022-12-06 2:08PM EST2024-01-1913.1012.4013.35-2.76-17.40%41,36241.37%
COP240621C001350002022-11-28 3:24PM EST2024-06-2121.6015.7517.050.00-52141.74%
COP250117C001350002022-12-02 12:24PM EST2025-01-1724.6019.4021.650.00-1742.48%
Putsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COP221209P001350002022-11-21 11:37AM EST2022-12-0912.8719.3019.600.00-7281.64%
COP221216P001350002022-12-06 1:23PM EST2022-12-1619.7419.3019.65+7.82+65.60%72,60757.62%
COP221223P001350002022-11-17 12:25PM EST2022-12-2310.0019.8020.100.00-1010452.64%
COP221230P001350002022-11-21 3:52PM EST2022-12-3012.4919.9020.250.00-11249.68%
COP230120P001350002022-12-06 1:27PM EST2023-01-2020.9020.3520.70+4.50+27.44%1060741.24%
COP230217P001350002022-12-06 10:13AM EST2023-02-1719.5621.3521.65+0.84+4.49%223039.23%
COP230317P001350002022-11-28 3:02PM EST2023-03-1717.0022.3022.500.00-4218937.94%
COP230519P001350002022-12-06 9:54AM EST2023-05-1922.2524.2024.55+3.00+15.58%839437.62%
COP230616P001350002022-12-02 11:51AM EST2023-06-1620.5025.0525.300.00-430937.27%
COP240119P001350002022-11-22 10:23AM EST2024-01-1924.7529.9030.850.00-11,11337.48%
COP240621P001350002022-11-28 3:48PM EST2024-06-2129.0532.3033.850.00-818637.25%
COP250117P001350002022-12-01 12:23PM EST2025-01-1732.3034.7536.850.00-58136.28%