Singapore markets closed

ConocoPhillips (COP)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
121.71+1.88 (+1.57%)
At close: 04:00PM EDT
121.51 -0.20 (-0.16%)
After hours: 07:35PM EDT
In the money
Show:ListStraddle
Strike:140.00
Callsfor24 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COP240524C001400002024-05-13 9:30AM EDT2024-05-240.010.010.750.00-12768.36%
COP240531C001400002024-05-01 2:52PM EDT2024-05-310.300.011.150.00-2253.61%
COP240607C001400002024-05-06 12:42PM EDT2024-06-070.130.001.270.00--2054.96%
COP240621C001400002024-05-17 12:45PM EDT2024-06-210.050.050.060.00-21,82621.68%
COP240719C001400002024-05-17 3:24PM EDT2024-07-190.200.170.23-0.01-4.76%271,28320.46%
COP240816C001400002024-05-17 3:57PM EDT2024-08-160.620.600.78+0.12+24.00%3421,09222.77%
COP240920C001400002024-05-17 3:26PM EDT2024-09-201.151.111.36+0.22+23.66%51,11322.94%
COP241115C001400002024-05-16 2:26PM EDT2024-11-152.152.342.690.00-2521324.59%
COP241220C001400002024-05-16 2:37PM EDT2024-12-202.702.953.400.00-429424.90%
COP250117C001400002024-05-16 1:03PM EDT2025-01-173.453.703.900.00-62,10524.95%
COP250620C001400002024-05-08 12:48PM EDT2025-06-208.006.957.150.00-18242926.68%
COP260116C001400002024-05-14 12:06PM EDT2026-01-1610.689.8512.450.00-713630.33%
COP260618C001400002024-04-30 3:59PM EDT2026-06-1816.3511.2513.500.00-1228.63%
COP261218C001400002024-05-15 3:46PM EDT2026-12-1815.1513.0517.450.00-18930.78%
Putsfor24 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COP240524P001400002024-04-22 2:57PM EDT2024-05-2410.9516.5518.500.00--060.25%
COP240621P001400002024-05-01 2:46PM EDT2024-06-2116.0017.1019.500.00-2041.92%
COP240719P001400002024-05-17 11:14AM EDT2024-07-1919.4017.6519.65-0.60-3.00%16032.47%
COP240816P001400002024-05-15 10:03AM EDT2024-08-1620.7516.4520.200.00-3030.43%
COP240920P001400002024-04-09 3:22PM EDT2024-09-2012.5517.5018.050.00-10110.00%
COP241115P001400002024-05-03 10:19AM EDT2024-11-1520.4018.4020.400.00-262622.35%
COP241220P001400002024-04-08 10:51AM EDT2024-12-2014.1518.9019.550.00--3017.08%
COP250117P001400002024-04-15 1:00PM EDT2025-01-1716.1020.2021.700.00-1536123.49%
COP250620P001400002024-04-26 10:35AM EDT2025-06-2018.8021.2022.450.00-23938320.18%
COP260116P001400002024-04-12 10:21AM EDT2026-01-1619.8223.9024.800.00-14020.54%