Singapore markets closed

ConocoPhillips (COP)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
122.18-0.88 (-0.72%)
At close: 04:00PM EST
123.03 +0.85 (+0.70%)
Pre-market: 04:00AM EST
In the money
Show:ListStraddle
Strike:65.00
Callsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COP221216C000650002022-11-17 10:32AM EST2022-12-1664.000.000.000.00--00.00%
COP230120C000650002022-11-22 3:50PM EST2023-01-2065.700.000.000.00-1200.00%
COP230217C000650002022-10-27 9:07AM EST2023-02-1764.1261.7062.650.00-40144.03%
COP230519C000650002022-12-02 3:26PM EST2023-05-1957.650.000.000.00-2500.00%
COP230616C000650002022-10-27 9:07AM EST2023-06-1664.5261.9563.050.00-4091.64%
COP240119C000650002022-11-18 3:30PM EST2024-01-1965.550.000.000.00-200.00%
COP240621C000650002022-10-11 8:30AM EST2024-06-2153.650.000.000.00-190.00%
COP250117C000650002022-11-16 1:24PM EST2025-01-1768.280.000.000.00-100.00%
Putsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COP221216P000650002022-11-29 9:58AM EST2022-12-160.010.000.000.00-35050.00%
COP221223P000650002022-11-17 1:13PM EST2022-12-230.070.000.000.00--050.00%
COP221230P000650002022-12-02 11:48AM EST2022-12-300.020.000.000.00-2050.00%
COP230120P000650002022-11-30 10:37AM EST2023-01-200.100.000.000.00-1050.00%
COP230217P000650002022-11-21 12:41PM EST2023-02-170.290.000.000.00-15025.00%
COP230519P000650002022-11-21 11:49AM EST2023-05-190.890.000.000.00-4025.00%
COP230616P000650002022-12-01 10:39AM EST2023-06-160.870.000.000.00-2012.50%
COP240119P000650002022-11-10 10:37AM EST2024-01-192.590.000.000.00-26012.50%
COP240621P000650002022-11-09 3:55PM EST2024-06-213.900.000.000.00-1012.50%
COP250117P000650002022-11-28 10:27AM EST2025-01-175.000.000.000.00-106.25%