Singapore markets close in 6 hours 55 minutes

ConocoPhillips (COP)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
100.10-0.67 (-0.66%)
At close: 04:00PM EDT
100.89 +0.79 (+0.79%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:45.00
Callsfor19 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COP220819C000450002022-06-24 3:58PM EDT2022-08-1945.7442.8543.500.00-700.00%
COP230120C000450002022-08-16 9:41AM EDT2023-01-2056.4554.8055.90-0.80-1.40%25061.91%
COP230217C000450002022-08-10 10:07AM EDT2023-02-1749.5054.7055.600.00-2064.45%
COP240119C000450002022-04-14 1:46PM EDT2024-01-1956.4555.7559.950.00-2057.93%
Putsfor19 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COP220819P000450002022-06-30 2:12PM EDT2022-08-190.060.000.050.00-100169332.81%
COP220916P000450002022-07-15 9:31AM EDT2022-09-160.140.000.020.00--4895.31%
COP221118P000450002022-07-27 3:24PM EDT2022-11-180.260.000.260.00-42472.66%
COP230120P000450002022-07-14 10:10AM EDT2023-01-201.300.110.400.00-13,55462.21%
COP230217P000450002022-08-09 3:10PM EDT2023-02-170.500.210.550.00-51361.33%
COP240119P000450002022-07-28 2:20PM EDT2024-01-192.001.692.090.00-21652.03%