Singapore markets closed

ConocoPhillips (COP)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
123.06-0.45 (-0.36%)
At close: 04:00PM EST
123.06 0.00 (0.00%)
Pre-market: 08:04AM EST
In the money
Show:ListStraddle
Strike:145.00
Callsfor2 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COP221202C001450002022-11-30 12:53PM EST2022-12-020.020.000.000.00-245150.00%
COP221209C001450002022-11-28 9:47AM EST2022-12-090.060.000.000.00-1018025.00%
COP221216C001450002022-12-01 3:50PM EST2022-12-160.100.000.000.00-19811,71012.50%
COP221223C001450002022-12-01 2:04PM EST2022-12-230.150.000.000.00-24512.50%
COP221230C001450002022-11-29 3:24PM EST2022-12-300.430.000.000.00-23412.50%
COP230120C001450002022-12-01 3:36PM EST2023-01-200.780.000.000.00-152,37312.50%
COP230217C001450002022-12-01 3:47PM EST2023-02-171.950.000.000.00-207006.25%
COP230317C001450002022-12-01 3:24PM EST2023-03-173.020.000.000.00-1051406.25%
COP230519C001450002022-11-30 3:44PM EST2023-05-196.050.000.000.00-1945936.25%
COP230616C001450002022-11-30 10:15AM EST2023-06-167.360.000.000.00-101916.25%
COP240119C001450002022-11-30 10:19AM EST2024-01-1914.090.000.000.00-101,2843.13%
COP240621C001450002022-11-03 11:40AM EST2024-06-2125.750.000.000.00--53.13%
COP250117C001450002022-11-22 9:33AM EST2025-01-1725.000.000.000.00-15253.13%
Putsfor2 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COP221202P001450002022-11-21 12:02PM EST2022-12-0220.900.000.000.00--20.00%
COP221216P001450002022-11-23 10:34AM EST2022-12-1618.500.000.000.00-11120.00%
COP221223P001450002022-11-04 8:46AM EST2022-12-2313.050.000.000.00-44220.00%
COP230120P001450002022-11-23 11:55AM EST2023-01-2020.400.000.000.00-2890.00%
COP230217P001450002022-12-01 11:47AM EST2023-02-1722.750.000.000.00-4100.00%
COP230317P001450002022-11-15 2:12PM EST2023-03-1718.700.000.000.00-11240.00%
COP230519P001450002022-11-15 11:19AM EST2023-05-1921.550.000.000.00-91100.00%
COP230616P001450002022-11-29 11:35AM EST2023-06-1626.800.000.000.00-362280.00%
COP240119P001450002022-11-22 12:00PM EST2024-01-1929.550.000.000.00-1350.00%
COP240621P001450002022-11-10 2:50PM EST2024-06-2134.450.000.000.00--100.00%