Singapore markets closed

ConocoPhillips (COP)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
131.20-1.72 (-1.29%)
At close: 04:00PM EDT
131.21 +0.01 (+0.01%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:155.00
Callsfor19 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COP240419C001550002024-03-18 9:30AM EDT2024-04-190.030.000.750.00-1176.56%
COP240517C001550002024-04-10 2:18PM EDT2024-05-170.170.130.170.00-62929.35%
COP240524C001550002024-04-12 9:30AM EDT2024-05-240.220.160.240.00-8828.57%
COP240621C001550002024-04-12 3:11PM EDT2024-06-210.530.530.58+0.14+35.90%101,80426.73%
COP240719C001550002024-04-11 9:31AM EDT2024-07-191.020.951.020.00-16526.17%
COP240816C001550002024-04-12 9:59AM EDT2024-08-162.001.501.55+0.40+25.00%2926.17%
COP240920C001550002024-04-12 9:38AM EDT2024-09-202.732.132.28+0.72+35.82%465726.39%
COP241115C001550002024-04-11 3:22PM EDT2024-11-153.803.303.800.00-37127.77%
COP241220C001550002024-04-12 2:51PM EDT2024-12-204.154.204.45-0.45-9.78%94827.60%
COP250117C001550002024-04-10 9:35AM EDT2025-01-175.204.655.100.00-71,42427.87%
COP250620C001550002024-04-11 1:16PM EDT2025-06-208.607.708.500.00-714429.00%
COP260116C001550002024-04-12 10:15AM EDT2026-01-1613.1511.4512.20+1.65+14.35%11029.37%
COP260618C001550002024-01-18 12:42PM EDT2026-06-185.155.656.550.00-5518.65%
COP261218C001550002024-03-21 2:40PM EDT2026-12-1812.1015.5517.200.00-6029.72%
Putsfor19 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COP240621P001550002023-10-04 10:59AM EDT2024-06-2142.1035.7036.350.00-1189.25%
COP240920P001550002024-04-05 3:31PM EDT2024-09-2022.1924.6025.400.00-1123.42%
COP241220P001550002024-04-12 12:57PM EDT2024-12-2025.4025.8026.450.00-31022.33%
COP250117P001550002024-02-21 3:57PM EDT2025-01-1742.6031.4532.850.00-3037.42%