Singapore markets close in 6 hours 27 minutes

ConocoPhillips (COP)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
96.42-1.95 (-1.98%)
At close: 04:00PM EDT
96.43 +0.01 (+0.01%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:70.00
Callsfor24 March 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COP230428C000700002023-03-13 3:52PM EDT2023-04-2831.0026.1026.800.00--163.67%
COP230519C000700002023-02-07 2:19PM EDT2023-05-1940.7535.8536.450.00-243158.28%
COP230616C000700002023-03-22 3:53PM EDT2023-06-1629.2026.8027.350.00-97351.22%
COP230818C000700002023-03-17 12:49PM EDT2023-08-1826.3827.4528.150.00-161646.58%
COP240119C000700002023-03-17 3:21PM EDT2024-01-1927.9029.2529.800.00-116441.46%
COP240621C000700002023-03-02 3:28PM EDT2024-06-2142.0030.2031.350.00-14839.60%
COP250117C000700002023-03-20 3:24PM EDT2025-01-1732.8031.1533.050.00-1318637.72%
Putsfor24 March 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COP230324P000700002023-03-17 12:48PM EDT2023-03-240.030.000.030.00-33234.38%
COP230331P000700002023-03-23 2:22PM EDT2023-03-310.010.000.03-0.01-50.00%1020382.81%
COP230421P000700002023-03-21 3:46PM EDT2023-04-210.120.120.210.00-11460.55%
COP230519P000700002023-03-22 3:59PM EDT2023-05-190.440.450.570.00-39853.96%
COP230616P000700002023-03-23 3:00PM EDT2023-06-160.860.780.87+0.23+36.51%391,01350.34%
COP230818P000700002023-03-23 1:42PM EDT2023-08-181.641.651.84-0.23-12.30%810447.53%
COP240119P000700002023-03-16 12:49PM EDT2024-01-194.203.503.900.00-1054943.98%
COP240621P000700002023-03-07 2:42PM EDT2024-06-213.505.255.750.00-11542.57%
COP250117P000700002023-03-08 12:24PM EDT2025-01-175.057.207.700.00-263240.77%