Singapore markets open in 6 hours 23 minutes

ConocoPhillips (COP)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
101.87+4.51 (+4.63%)
As of 02:37PM EDT. Market open.
In the money
Show:ListStraddle
Strike:70.00
Callsfor30 September 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COP220930C000700002022-08-15 12:42PM EDT2022-09-3031.2545.9047.050.00--1927.20%
COP221021C000700002022-09-27 3:04PM EDT2022-10-2129.5231.1032.000.00-10072.85%
COP221118C000700002022-09-27 1:39PM EDT2022-11-1828.5031.2532.600.00-50068.95%
COP230120C000700002022-09-28 1:09PM EDT2023-01-2032.7632.5533.50+2.66+8.84%19,40952.05%
COP230217C000700002022-09-21 3:59PM EDT2023-02-1732.6533.0033.80-8.80-21.23%64,42950.53%
COP230616C000700002022-09-07 3:50PM EDT2023-06-1638.2034.2035.150.00-235248.05%
COP240119C000700002022-09-26 3:36PM EDT2024-01-1934.6036.5037.350.00-418143.78%
COP240621C000700002022-09-23 9:30AM EDT2024-06-2139.7837.9038.800.00-1142.43%
COP250117C000700002022-09-21 1:31PM EDT2025-01-1748.0539.7540.800.00-31441.75%
Putsfor30 September 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COP220930P000700002022-09-27 11:56AM EDT2022-09-300.010.000.010.00-40701140.63%
COP221007P000700002022-09-20 9:49AM EDT2022-10-070.050.000.200.00-68108.40%
COP221021P000700002022-09-23 3:06PM EDT2022-10-210.200.000.000.00-15025.00%
COP221118P000700002022-09-26 9:30AM EDT2022-11-180.760.460.650.00-11,79964.75%
COP230120P000700002022-09-26 3:39PM EDT2023-01-201.951.481.710.00-16,27257.07%
COP230217P000700002022-09-23 10:48AM EDT2023-02-172.201.932.260.00-228655.69%
COP230519P000700002022-09-28 10:22AM EDT2023-05-193.903.603.70+1.45+59.18%4252.98%
COP230616P000700002022-09-28 10:28AM EDT2023-06-164.253.754.15+0.35+8.97%22151.65%
COP240119P000700002022-09-26 3:29PM EDT2024-01-197.196.456.850.00-227148.55%
COP240621P000700002022-09-23 12:37PM EDT2024-06-218.608.058.700.00-41347.57%