Singapore markets open in 1 hour 6 minutes

ConocoPhillips (COP)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
105.02+0.41 (+0.39%)
At close: 04:00PM EDT
105.35 +0.33 (+0.31%)
After hours: 07:52PM EDT
In the money
Show:ListStraddle
Strike:55.00
Callsfor27 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COP220527C000550002022-04-28 3:46PM EDT2022-05-2742.9048.8050.450.00-11285.94%
COP220819C000550002022-05-20 9:53AM EDT2022-08-1952.2449.6550.35+4.29+8.95%152570.36%
COP230120C000550002022-04-29 1:18PM EDT2023-01-2043.0049.8051.250.00-13,39156.10%
COP240119C000550002022-05-16 12:17PM EDT2024-01-1950.9550.6052.000.00-1811640.25%
Putsfor27 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COP220527P000550002022-05-13 11:22AM EDT2022-05-270.030.000.030.00-1923181.25%
COP220603P000550002022-05-20 3:03PM EDT2022-06-030.010.000.01-0.04-80.00%23688112.50%
COP220610P000550002022-05-20 3:02PM EDT2022-06-100.020.000.32-0.03-60.00%232132.81%
COP220617P000550002022-05-17 12:37PM EDT2022-06-170.030.000.090.00-218996.88%
COP220624P000550002022-05-17 12:33PM EDT2022-06-240.050.000.14+0.05--191.02%
COP220819P000550002022-05-20 11:48AM EDT2022-08-190.190.110.33-0.10-34.48%14665.82%
COP221118P000550002022-05-09 12:24PM EDT2022-11-181.030.390.990.00-85457.18%
COP230120P000550002022-05-17 12:16PM EDT2023-01-201.100.951.320.00-157,30955.05%
COP240119P000550002022-05-17 11:05AM EDT2024-01-192.902.723.350.00-113247.34%