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:170.00
Callsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COP221216C001700002022-11-11 3:27PM EST2022-12-160.140.000.070.00-1269.53%
COP230120C001700002022-11-29 11:32AM EST2023-01-200.110.000.120.00-57742.19%
COP230217C001700002022-12-02 10:53AM EST2023-02-170.300.170.29-0.95-76.00%24238.43%
COP230317C001700002022-11-30 2:40PM EST2023-03-170.720.470.580.00-55537.33%
COP230519C001700002022-11-30 12:49PM EST2023-05-191.991.491.680.00-96937.70%
COP230616C001700002022-11-29 12:31PM EST2023-06-162.842.002.230.00-116137.74%
COP240119C001700002022-11-30 10:55AM EST2024-01-198.106.557.500.00-13839.85%
COP240621C001700002022-11-07 12:13PM EST2024-06-2118.109.9511.300.00-4541.02%
COP250117C001700002022-11-16 10:52AM EST2025-01-1719.9513.3515.900.00-122541.82%
Putsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COP221209P001700002022-11-11 11:57AM EST2022-12-0939.3147.7048.250.00--0123.83%
COP230120P001700002022-06-15 9:58AM EST2023-01-2061.6586.9588.500.00-647305.43%
COP230217P001700002022-10-19 12:06PM EST2023-02-1751.0441.7542.200.00--30.00%
COP230519P001700002022-10-13 8:44AM EST2023-05-1956.2539.3539.950.00--10.00%
COP230616P001700002022-11-11 2:14PM EST2023-06-1640.4048.7549.300.00-64533.79%
COP240119P001700002022-08-30 11:42AM EST2024-01-1965.5068.8069.650.00-261368.23%
COP250117P001700002022-11-09 1:36PM EST2025-01-1754.0055.4557.750.00-11132.98%