Singapore markets close in 7 hours 47 minutes

ConocoPhillips (COP)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
129.33-0.05 (-0.04%)
At close: 04:00PM EDT
129.33 0.00 (0.00%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:70.00
Callsfor26 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COP240621C000700002024-02-23 10:30AM EDT2024-06-2141.7551.5055.400.00-750.00%
COP240816C000700002024-02-26 3:02PM EDT2024-08-1642.8355.3558.850.00-420.00%
COP250117C000700002024-03-13 2:59PM EDT2025-01-1748.9859.5064.000.00-523757.79%
COP250620C000700002024-02-15 3:44PM EDT2025-06-2043.7049.0054.000.00-110.00%
COP260116C000700002024-02-20 4:00PM EDT2026-01-1642.6753.5056.900.00-320.00%
COP261218C000700002024-04-02 9:50AM EDT2026-12-1862.2359.5064.000.00-1437.47%
Putsfor26 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COP240517P000700002024-02-14 1:39PM EDT2024-05-170.080.002.130.00-16154.49%
COP240621P000700002024-02-21 3:27PM EDT2024-06-210.100.000.050.00-6113456.64%
COP240719P000700002024-04-01 9:31AM EDT2024-07-190.010.002.140.00--582.42%
COP240816P000700002024-01-16 1:56PM EDT2024-08-160.700.240.320.00--155.57%
COP240920P000700002024-03-14 3:36PM EDT2024-09-200.210.000.290.00-11,06549.02%
COP241220P000700002024-03-18 12:27PM EDT2024-12-200.430.250.340.00-510139.75%
COP250117P000700002024-04-12 10:49AM EDT2025-01-170.320.260.350.00-3582,26237.82%
COP250620P000700002024-04-12 11:16AM EDT2025-06-200.800.760.890.00-52136.07%
COP260116P000700002024-04-11 12:38PM EDT2026-01-161.491.431.610.00-32433.85%
COP260618P000700002024-02-21 11:40AM EDT2026-06-183.561.502.920.00-1035.78%
COP261218P000700002024-04-02 9:30AM EDT2026-12-182.760.844.000.00-2435.60%