Singapore markets open in 45 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:65.00
Callsfor27 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COP220715C000650002022-05-19 2:00PM EDT2022-07-1541.2439.0040.750.00-1182.23%
COP220819C000650002022-05-13 3:13PM EDT2022-08-1938.0038.9540.700.00-3,5006063.01%
COP221118C000650002022-05-06 2:06PM EDT2022-11-1834.5040.0541.100.00-41349.37%
COP230120C000650002022-05-18 3:03PM EDT2023-01-2039.5940.7541.850.00-175248.99%
COP240119C000650002022-05-20 1:08PM EDT2024-01-1941.5542.7544.10+4.30+11.54%612440.39%
Putsfor27 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COP220527P000650002022-05-16 1:34PM EDT2022-05-270.040.000.01+0.04--1137.50%
COP220610P000650002022-05-13 3:41PM EDT2022-06-100.080.000.370.00-11106.84%
COP220617P000650002022-05-13 12:25PM EDT2022-06-170.150.000.120.00-23477.73%
COP220715P000650002022-05-20 10:14AM EDT2022-07-150.320.070.39-0.18-36.00%22565.72%
COP220819P000650002022-05-18 1:29PM EDT2022-08-190.510.180.670.00-1555257.18%
COP221118P000650002022-05-20 12:46PM EDT2022-11-181.651.441.68+0.19+13.01%116554.42%
COP230120P000650002022-05-13 12:33PM EDT2023-01-202.401.912.440.00-579351.61%
COP240119P000650002022-05-19 11:37AM EDT2024-01-195.004.505.350.00-512444.97%