Singapore markets open in 2 hours 52 minutes

ConocoPhillips (COP)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
122.18-0.88 (-0.72%)
At close: 04:00PM EST
122.15 -0.03 (-0.02%)
After hours: 07:58PM EST
In the money
Show:ListStraddle
Strike:155.00
Callsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COP221209C001550002022-11-16 2:59PM EST2022-12-090.170.000.070.00-1876.56%
COP221216C001550002022-11-29 10:55AM EST2022-12-160.050.000.020.00-236048.83%
COP221223C001550002022-11-18 9:40AM EST2022-12-230.380.000.090.00-116847.66%
COP221230C001550002022-11-18 11:23AM EST2022-12-300.570.010.130.00-1143.26%
COP230106C001550002022-12-01 11:31AM EST2023-01-060.160.030.14+0.16--12039.06%
COP230120C001550002022-12-02 12:38PM EST2023-01-200.240.190.26-0.06-20.00%866536.48%
COP230217C001550002022-12-01 2:34PM EST2023-02-170.850.650.800.00-21,53636.65%
COP230317C001550002022-12-02 9:30AM EST2023-03-171.741.321.50-0.07-3.87%31,15436.96%
COP230519C001550002022-12-01 10:50AM EST2023-05-194.103.103.350.00-112737.90%
COP230616C001550002022-11-30 10:18AM EST2023-06-165.003.854.200.00-118338.25%
COP240119C001550002022-11-15 9:45AM EST2024-01-1916.509.7010.550.00-130640.30%
COP250117C001550002022-11-16 10:17AM EST2025-01-1724.2516.9519.250.00-61941.89%
Putsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COP221216P001550002022-11-16 12:24PM EST2022-12-1624.7032.7033.250.00-1964.16%
COP221223P001550002022-11-09 9:32AM EST2022-12-2324.8033.0033.600.00-22563.67%
COP230120P001550002022-11-23 3:37PM EST2023-01-2028.7533.1033.750.00-59847.88%
COP230217P001550002022-09-01 10:31AM EST2023-02-1749.2552.4555.600.00-64142.70%
COP230519P001550002022-11-03 12:58PM EST2023-05-1928.0035.0535.650.00--135.71%
COP230616P001550002022-11-14 9:40AM EST2023-06-1629.0035.5536.150.00-9835.03%
COP240119P001550002022-11-14 2:48PM EST2024-01-1933.5039.7541.200.00-22935.82%
COP240621P001550002022-10-24 12:12PM EST2024-06-2143.4039.8542.150.00--032.27%