Singapore markets closed

ConocoPhillips (COP)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
118.19-2.22 (-1.84%)
At close: 04:00PM EDT
117.99 -0.20 (-0.17%)
Pre-market: 05:20AM EDT
In the money
Show:ListStraddle
Strike:170.00
Callsfor24 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COP240621C001700002024-05-03 9:30AM EDT2024-06-210.030.000.000.00-1025.00%
COP240719C001700002024-04-15 3:42PM EDT2024-07-190.210.002.140.00-151461.72%
COP240816C001700002024-05-03 3:46PM EDT2024-08-160.070.000.000.00-1012.50%
COP240920C001700002024-05-01 10:33AM EDT2024-09-200.260.000.000.00-5012.50%
COP241115C001700002024-05-20 9:30AM EDT2024-11-150.340.000.000.00-10012.50%
COP241220C001700002024-04-30 3:03PM EDT2024-12-201.150.000.000.00-11012.50%
COP250117C001700002024-05-08 10:41AM EDT2025-01-170.800.000.000.00-7012.50%
COP250321C001700002024-05-16 9:45AM EDT2025-03-211.010.000.000.00--06.25%
COP250620C001700002024-05-01 10:14AM EDT2025-06-203.200.000.000.00-106.25%
COP260116C001700002024-05-02 12:55PM EDT2026-01-165.100.000.000.00-506.25%
COP260618C001700002024-05-14 10:15AM EDT2026-06-186.050.000.000.00-106.25%
COP261218C001700002024-05-22 9:30AM EDT2026-12-187.400.000.000.00-606.25%
Putsfor24 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COP240621P001700002023-02-14 1:19PM EDT2024-06-2156.9273.5075.350.00--3275.20%
COP250117P001700002023-04-03 9:30AM EDT2025-01-1766.5571.6575.200.00-11094.69%