Singapore markets closed

ConocoPhillips (COP)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
127.47+0.63 (+0.50%)
As of 03:49PM EDT. Market open.
In the money
Show:ListStraddle
Strike:135.00
Callsfor28 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COP240328C001350002024-03-05 3:42PM EDT2024-03-280.040.000.010.00--43546.88%
COP240405C001350002024-03-28 9:52AM EDT2024-04-050.040.030.05+0.02+100.00%403119.73%
COP240412C001350002024-03-14 12:30PM EDT2024-04-120.120.170.190.00-51519.39%
COP240419C001350002024-03-28 10:50AM EDT2024-04-190.320.350.37+0.01+3.23%1610519.34%
COP240426C001350002024-03-28 10:23AM EDT2024-04-260.550.550.66+0.04+7.84%6420.39%
COP240503C001350002024-03-28 9:30AM EDT2024-05-031.241.042.11+0.47+61.04%3730.01%
COP240517C001350002024-03-28 3:26PM EDT2024-05-171.541.531.58+0.25+19.38%1931,59122.22%
COP240621C001350002024-03-28 3:20PM EDT2024-06-212.752.742.79+0.40+17.02%5083,87222.81%
COP240719C001350002024-03-28 3:17PM EDT2024-07-193.653.653.75+0.60+19.67%2165723.49%
COP240816C001350002024-03-28 10:55AM EDT2024-08-164.504.654.75+0.50+12.50%21,10624.38%
COP240920C001350002024-03-28 3:08PM EDT2024-09-205.605.655.75+0.53+10.45%2157024.77%
COP241115C001350002024-03-27 3:28PM EDT2024-11-157.677.357.75+0.63+8.95%1926.61%
COP241220C001350002024-03-28 1:33PM EDT2024-12-208.378.408.60+0.83+11.01%412126.79%
COP250117C001350002024-03-28 3:31PM EDT2025-01-179.329.209.40+0.67+7.75%43,41227.25%
COP250620C001350002024-03-27 1:18PM EDT2025-06-2011.5012.5512.900.00-535328.31%
COP260116C001350002024-03-26 10:37AM EDT2026-01-1614.6416.2016.800.00-318229.07%
COP260618C001350002024-03-27 10:04AM EDT2026-06-1817.2817.9519.550.00-11629.83%
COP261218C001350002024-03-28 9:54AM EDT2026-12-1820.3820.4521.55+0.63+3.19%119429.34%
Putsfor28 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COP240328P001350002024-03-25 12:56PM EDT2024-03-289.217.058.050.00-1050.78%
COP240419P001350002024-02-16 12:27PM EDT2024-04-1923.6512.7016.600.00-14079.72%
COP240517P001350002024-03-26 9:57AM EDT2024-05-1710.248.459.150.00-1122.49%
COP240621P001350002024-03-26 9:36AM EDT2024-06-2110.319.059.700.00-117919.97%
COP240719P001350002024-03-15 12:39PM EDT2024-07-1916.029.1010.550.00--120.72%
COP240816P001350002023-12-26 1:55PM EDT2024-08-1619.3524.0524.750.00--062.95%
COP241115P001350002024-03-22 10:55AM EDT2024-11-1515.6012.6513.250.00-6021.53%
COP241220P001350002024-03-28 2:13PM EDT2024-12-2013.7513.5513.75-0.45-3.17%212121.26%
COP250117P001350002024-01-02 1:24PM EDT2025-01-1722.1025.9528.650.00-318552.92%
COP260116P001350002024-03-28 2:45PM EDT2026-01-1619.4919.1020.50-1.06-5.16%2326523.51%