Singapore markets close in 4 hours 43 minutes

ConocoPhillips (COP)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
124.25+0.41 (+0.33%)
At close: 04:00PM EST
123.96 -0.29 (-0.23%)
After hours: 07:42PM EST
In the money
Show:ListStraddle
Strike:140.00
Callsfor2 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COP221202C001400002022-11-29 12:31PM EST2022-12-020.020.000.050.00-43168457.03%
COP221209C001400002022-11-29 2:36PM EST2022-12-090.110.070.13-0.04-26.67%26840.33%
COP221216C001400002022-11-29 2:44PM EST2022-12-160.380.250.38-0.03-7.32%462,85638.72%
COP221223C001400002022-11-29 3:19PM EST2022-12-230.650.450.84-0.09-12.16%811640.33%
COP221230C001400002022-11-29 3:12PM EST2022-12-300.840.621.02-0.02-2.33%72437.70%
COP230120C001400002022-11-29 3:58PM EST2023-01-201.941.881.99-0.02-1.02%28912,49636.88%
COP230217C001400002022-11-29 11:12AM EST2023-02-174.103.503.75+0.50+13.89%11,96639.20%
COP230317C001400002022-11-29 3:58PM EST2023-03-175.054.955.15-0.13-2.51%2024939.62%
COP230519C001400002022-11-28 3:58PM EST2023-05-197.907.808.050.00-562,96440.62%
COP230616C001400002022-11-28 11:22AM EST2023-06-168.958.959.200.00-2767240.91%
COP240119C001400002022-11-29 9:49AM EST2024-01-1916.3015.8516.55-1.30-7.39%11,27742.33%
COP240621C001400002022-11-14 11:04AM EST2024-06-2126.2819.0020.450.00-112842.45%
COP250117C001400002022-11-23 9:58AM EST2025-01-1726.5023.7025.300.00-194743.01%
Putsfor2 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COP221202P001400002022-11-21 12:02PM EST2022-12-0215.9515.5015.950.00--280.08%
COP221216P001400002022-11-18 10:27AM EST2022-12-1613.4915.5016.150.00-27339.21%
COP221223P001400002022-11-28 10:54AM EST2022-12-2317.3515.9517.050.00-538246.44%
COP230120P001400002022-11-29 11:57AM EST2023-01-2017.3317.3518.10+3.38+24.23%2504639.45%
COP230217P001400002022-11-22 11:57AM EST2023-02-1715.9018.7519.400.00-121238.71%
COP230317P001400002022-11-28 9:30AM EST2023-03-1722.0019.9020.450.00-13137.78%
COP230519P001400002022-11-15 3:34PM EST2023-05-1918.3522.6522.900.00-1012537.85%
COP230616P001400002022-11-29 11:35AM EST2023-06-1623.4023.5523.80+1.50+6.85%6320537.68%
COP240119P001400002022-11-23 10:00AM EST2024-01-1928.1528.4529.950.00-11837.90%
COP250117P001400002022-11-28 3:48PM EST2025-01-1735.4534.1536.550.00-596536.81%