Singapore markets open in 7 hours 10 minutes

ConocoPhillips (COP)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
106.49+4.04 (+3.94%)
As of 01:50PM EDT. Market open.
In the money
Show:ListStraddle
Strike:70.00
Callsfor20 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COP220520C000700002022-05-13 3:22PM EDT2022-05-2032.7036.3536.800.00-4,8021,537164.45%
COP220617C000700002022-05-06 10:53AM EDT2022-06-1736.4036.4537.100.00-1177.44%
COP220715C000700002022-05-03 10:03AM EDT2022-07-1527.8636.3037.300.00-3457.86%
COP220819C000700002022-05-16 9:47AM EDT2022-08-1934.1036.7037.50+11.10+48.26%395152.83%
COP221118C000700002022-04-04 1:47PM EDT2022-11-1831.5034.6035.650.00-5100.00%
COP230120C000700002022-05-16 9:39AM EDT2023-01-2035.8537.9538.80+2.99+9.10%109,67346.57%
COP240119C000700002022-05-10 2:06PM EDT2024-01-1933.4240.2041.700.00-25440.02%
Putsfor20 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COP220520P000700002022-05-13 11:01AM EDT2022-05-200.020.000.060.00-151,101143.75%
COP220603P000700002022-04-25 9:52AM EDT2022-06-030.350.000.210.00--386.91%
COP220610P000700002022-05-03 12:45PM EDT2022-06-100.240.000.550.00-202386.72%
COP220617P000700002022-05-12 2:46PM EDT2022-06-170.440.000.190.00-153165.04%
COP220715P000700002022-05-16 11:00AM EDT2022-07-150.500.310.65-0.29-36.71%12162.99%
COP220819P000700002022-05-09 10:30AM EDT2022-08-191.330.730.820.00-13,11855.79%
COP221118P000700002022-05-16 10:05AM EDT2022-11-182.331.902.47-0.34-12.73%529252.93%
COP230120P000700002022-05-16 12:01PM EDT2023-01-202.872.043.05-0.33-10.31%1072351.14%
COP240119P000700002022-05-05 9:31AM EDT2024-01-195.305.906.450.00-113643.93%