Singapore markets close in 5 hours 3 minutes

ConocoPhillips (COP)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
113.33-4.27 (-3.63%)
At close: 04:00PM EDT
113.00 -0.33 (-0.29%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:155.00
Callsfor6 October 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COP231020C001550002023-09-07 2:04PM EDT2023-10-200.030.000.010.00--5050.00%
COP231117C001550002023-09-14 3:46PM EDT2023-11-170.070.000.100.00-44441.50%
COP231215C001550002023-09-18 10:55AM EDT2023-12-150.250.040.080.00--131.45%
COP240119C001550002023-09-27 3:23PM EDT2024-01-190.570.150.190.00-172529.30%
COP240216C001550002023-09-26 3:56PM EDT2024-02-160.630.370.420.00-11,41029.96%
COP240517C001550002023-09-25 3:10PM EDT2024-05-171.941.311.420.00-41030.46%
COP240621C001550002023-09-27 2:06PM EDT2024-06-213.251.731.920.00-1011230.81%
COP250117C001550002023-09-28 1:31PM EDT2025-01-177.205.005.400.00-134432.63%
COP260116C001550002023-10-04 9:36AM EDT2026-01-1610.178.5010.75-1.01-9.03%1333.40%
Putsfor6 October 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COP240119P001550002023-09-18 1:25PM EDT2024-01-1931.1041.0542.100.00-20033.86%
COP240621P001550002023-09-18 9:30AM EDT2024-06-2142.1041.3542.55+10.00+31.15%1125.24%
COP250117P001550002023-08-22 1:12PM EDT2025-01-1739.9038.1539.100.00-1311310.00%