Mail

Singapore markets open in 45 minutes

Straits Times Index
3,240.58
+49.87(+1.56%)
S&P 500
3,901.36
+0.57(+0.01%)
Dow
31,261.90
+8.80(+0.03%)
Nasdaq
11,354.62
-33.88(-0.30%)
BTC-USD
30,337.34
+936.30(+3.18%)
CMC Crypto 200
677.50
+4.12(+0.61%)

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 name	Last trade date	Expiry date	Last price	Bid	Ask	Change	% change	Volume	Open interest	Implied volatility
COP220715C00065000	2022-05-19 2:00PM EDT	2022-07-15	41.24	39.00	40.75	0.00	-	1	1	82.23%
COP220819C00065000	2022-05-13 3:13PM EDT	2022-08-19	38.00	38.95	40.70	0.00	-	3,500	60	63.01%
COP221118C00065000	2022-05-06 2:06PM EDT	2022-11-18	34.50	40.05	41.10	0.00	-	4	13	49.37%
COP230120C00065000	2022-05-18 3:03PM EDT	2023-01-20	39.59	40.75	41.85	0.00	-	1	752	48.99%
COP240119C00065000	2022-05-20 1:08PM EDT	2024-01-19	41.55	42.75	44.10	+4.30	+11.54%	6	124	40.39%

Putsfor27 May 2022

Contract name	Last trade date	Expiry date	Last price	Bid	Ask	Change	% change	Volume	Open interest	Implied volatility
COP220527P00065000	2022-05-16 1:34PM EDT	2022-05-27	0.04	0.00	0.01	+0.04	-	-	1	137.50%
COP220610P00065000	2022-05-13 3:41PM EDT	2022-06-10	0.08	0.00	0.37	0.00	-	1	1	106.84%
COP220617P00065000	2022-05-13 12:25PM EDT	2022-06-17	0.15	0.00	0.12	0.00	-	2	34	77.73%
COP220715P00065000	2022-05-20 10:14AM EDT	2022-07-15	0.32	0.07	0.39	-0.18	-36.00%	2	25	65.72%
COP220819P00065000	2022-05-18 1:29PM EDT	2022-08-19	0.51	0.18	0.67	0.00	-	15	552	57.18%
COP221118P00065000	2022-05-20 12:46PM EDT	2022-11-18	1.65	1.44	1.68	+0.19	+13.01%	11	65	54.42%
COP230120P00065000	2022-05-13 12:33PM EDT	2023-01-20	2.40	1.91	2.44	0.00	-	5	793	51.61%
COP240119P00065000	2022-05-19 11:37AM EDT	2024-01-19	5.00	4.50	5.35	0.00	-	5	124	44.97%