Singapore markets closed

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:165.00
Callsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COP221216C001650002022-12-01 12:49PM EST2022-12-160.020.000.070.00-22864.06%
COP230120C001650002022-12-02 2:33PM EST2023-01-200.150.040.15-0.01-6.25%127240.23%
COP230217C001650002022-11-30 11:52AM EST2023-02-170.530.270.380.00-713937.38%
COP230317C001650002022-11-28 11:21AM EST2023-03-171.170.650.790.00-16237.11%
COP230519C001650002022-11-29 10:09AM EST2023-05-193.001.892.120.00-165937.73%
COP230616C001650002022-12-02 3:15PM EST2023-06-162.702.482.76-0.80-22.86%314737.87%
COP240119C001650002022-12-02 3:18PM EST2024-01-198.507.308.50-0.60-6.59%137840.19%
COP240621C001650002022-11-04 10:13AM EST2024-06-2118.6011.0012.350.00-31541.18%
COP250117C001650002022-12-01 3:59PM EST2025-01-1715.9714.5517.050.00-211842.00%
Putsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COP221209P001650002022-11-03 12:36PM EST2022-12-0930.1042.7043.250.00--0114.45%
COP221216P001650002022-11-22 2:44PM EST2022-12-1635.4542.7043.250.00-578877.73%
COP230120P001650002022-11-08 3:28PM EST2023-01-2031.5043.0043.600.00-14013854.49%
COP230217P001650002022-11-04 8:50AM EST2023-02-1731.5043.1043.750.00-4445.09%
COP230317P001650002022-11-17 12:50PM EST2023-03-1736.9543.2543.850.00--639.50%
COP230616P001650002022-08-30 11:39AM EST2023-06-1658.7562.6063.700.00--4893.13%
COP240119P001650002022-11-15 3:13PM EST2024-01-1941.2046.7548.600.00-22234.06%