Singapore markets closed

ConocoPhillips (COP)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
126.81+0.07 (+0.06%)
At close: 01:00PM EST
127.50 +0.69 (+0.54%)
After hours: 04:32PM EST
In the money
Show:ListStraddle
Strike:150.00
Callsfor2 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COP221202C001500002022-11-18 1:55PM EST2022-12-020.130.000.080.00-1057.42%
COP221209C001500002022-11-21 1:04PM EST2022-12-090.050.000.120.00-3045.90%
COP221216C001500002022-11-25 10:52AM EST2022-12-160.140.100.21-0.02-12.50%2040.82%
COP221223C001500002022-11-22 2:16PM EST2022-12-230.600.140.350.00-12038.92%
COP221230C001500002022-11-16 11:37AM EST2022-12-301.400.260.530.00-1038.06%
COP230120C001500002022-11-25 12:45PM EST2023-01-201.030.931.05-0.12-10.43%207035.74%
COP230217C001500002022-11-25 11:44AM EST2023-02-172.302.112.44-0.08-3.36%79038.33%
COP230317C001500002022-11-25 12:19PM EST2023-03-173.553.353.55-0.20-5.33%29038.43%
COP230519C001500002022-11-25 11:37AM EST2023-05-196.255.806.30-0.30-4.58%12039.97%
COP230616C001500002022-11-25 10:24AM EST2023-06-167.306.957.35-0.10-1.35%5040.17%
COP240119C001500002022-11-23 3:47PM EST2024-01-1914.2813.4514.950.00-1042.44%
COP240621C001500002022-11-11 1:28PM EST2024-06-2121.5517.5518.700.00-2042.24%
COP250117C001500002022-11-23 11:43AM EST2025-01-1722.5521.8523.500.00-5042.61%
Putsfor2 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COP221202P001500002022-11-22 2:44PM EST2022-12-0220.4523.0023.400.00-63074.61%
COP221216P001500002022-11-09 3:03PM EST2022-12-1624.5022.9523.500.00-5044.14%
COP221223P001500002022-11-04 8:47AM EST2022-12-2316.7023.3024.050.00-40048.29%
COP230120P001500002022-11-23 1:28PM EST2023-01-2024.1023.8024.500.00-516338.18%
COP230217P001500002022-11-23 10:30AM EST2023-02-1724.8524.8025.550.00-1037.88%
COP230317P001500002022-11-11 9:52AM EST2023-03-1723.8025.8526.400.00--036.89%
COP230519P001500002022-11-15 3:57PM EST2023-05-1924.1527.9528.550.00-8036.95%
COP230616P001500002022-11-08 3:46PM EST2023-06-1625.4528.7529.450.00-232437.00%
COP240119P001500002022-11-14 2:39PM EST2024-01-1930.4033.8535.250.00-8037.06%
COP240621P001500002022-11-04 8:51AM EST2024-06-2134.0536.3538.250.00-4036.51%