Singapore markets closed

ConocoPhillips (COP)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
95.43-0.99 (-1.03%)
At close: 04:00PM EDT
95.55 +0.12 (+0.13%)
After hours: 07:57PM EDT
In the money
Show:ListStraddle
Strike:60.00
Callsfor31 March 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COP230519C000600002023-03-15 3:30PM EDT2023-05-1934.8535.2535.800.00-5655.86%
COP230616C000600002022-12-22 1:01PM EDT2023-06-1653.0561.3562.450.00-1595315.19%
COP230818C000600002023-03-24 11:41AM EDT2023-08-1835.0035.5036.20-9.50-21.35%1550.29%
COP240119C000600002023-03-10 11:09AM EDT2024-01-1947.5036.3037.200.00-724043.74%
COP240621C000600002023-02-13 10:42AM EDT2024-06-2154.3037.0038.650.00-103043.28%
COP250117C000600002023-02-16 3:54PM EDT2025-01-1750.6036.0039.050.00-102737.35%
Putsfor31 March 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COP230421P000600002023-03-24 10:50AM EDT2023-04-210.100.040.10-0.02-16.67%11276.56%
COP230519P000600002023-03-24 3:39PM EDT2023-05-190.200.160.29+0.07+53.85%72464.06%
COP230616P000600002023-03-24 10:43AM EDT2023-06-160.400.330.42+0.11+37.93%11,13457.23%
COP230818P000600002023-03-24 2:31PM EDT2023-08-180.880.820.94-0.16-15.38%25751.98%
COP240119P000600002023-03-21 10:04AM EDT2024-01-191.852.032.380.00-13,15748.02%
COP240621P000600002023-03-07 2:56PM EDT2024-06-212.113.153.750.00-16245.83%
COP250117P000600002023-03-15 2:37PM EDT2025-01-175.004.705.200.00-55063243.20%