Singapore markets open in 2 hours 34 minutes

ConocoPhillips (COP)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
109.97+7.63 (+7.46%)
At close: 04:00PM EDT
110.00 +0.03 (+0.03%)
After hours: 06:10PM EDT
In the money
Show:ListStraddle
Strike:60.00
Callsfor7 October 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COP221118C000600002022-06-23 11:05AM EDT2022-11-1832.0528.5029.200.00-50420.00%
COP230120C000600002022-09-28 11:38AM EDT2023-01-2041.6650.0051.350.00-2624168.95%
COP230217C000600002022-09-27 12:23PM EDT2023-02-1739.2549.9051.850.00-6164.99%
COP230519C000600002022-09-26 11:42AM EDT2023-05-1941.1550.3051.750.00--352.25%
COP240119C000600002022-10-03 2:27PM EDT2024-01-1951.8551.5553.10-0.04-0.08%218948.99%
COP240621C000600002022-09-02 12:22PM EDT2024-06-2152.5044.8546.700.00-20200.00%
COP250117C000600002022-10-03 2:27PM EDT2025-01-1753.2052.7054.70+10.28+23.95%22342.51%
Putsfor7 October 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COP221007P000600002022-09-22 9:49AM EDT2022-10-070.010.000.010.00-150359168.75%
COP221014P000600002022-09-19 11:28AM EDT2022-10-140.030.000.120.00-43140.63%
COP221021P000600002022-09-26 12:06PM EDT2022-10-210.100.000.100.00-155109.38%
COP221028P000600002022-10-03 2:04PM EDT2022-10-280.040.000.12-0.01-20.00%41195.70%
COP221104P000600002022-09-29 1:50PM EDT2022-11-040.110.000.180.00-9089.26%
COP221118P000600002022-09-30 9:37AM EDT2022-11-180.200.010.160.00-126174.22%
COP230120P000600002022-09-28 9:31AM EDT2023-01-200.910.400.740.00-131,54366.02%
COP230217P000600002022-10-03 3:14PM EDT2023-02-170.850.560.86-0.15-15.00%22561.67%
COP230519P000600002022-09-23 3:26PM EDT2023-05-192.251.351.620.00-11656.86%
COP230616P000600002022-09-29 11:19AM EDT2023-06-162.141.531.890.00-51355.71%
COP240119P000600002022-10-03 11:09AM EDT2024-01-193.553.153.75-1.05-22.83%43,13450.62%
COP240621P000600002022-09-07 12:50PM EDT2024-06-214.904.254.850.00-31549.62%
COP250117P000600002022-09-26 3:28PM EDT2025-01-177.355.456.550.00-1048.35%