Singapore markets open in 2 hours 30 minutes

ConocoPhillips (COP)

NYSE - Nasdaq Real-time 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:75.00
Callsfor27 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COP220603C000750002022-05-10 11:36AM EDT2022-06-0323.3629.0530.550.00-50116.50%
COP220617C000750002022-05-10 2:28PM EDT2022-06-1722.4129.8530.550.00-51965.53%
COP220715C000750002022-05-06 3:47PM EDT2022-07-1532.8729.4031.050.00-81066.50%
COP220819C000750002022-05-04 12:19PM EDT2022-08-1925.8030.4531.050.00-130252.00%
COP221118C000750002022-05-19 10:45AM EDT2022-11-1830.2531.2532.200.00-52845.83%
COP230120C000750002022-05-19 10:36AM EDT2023-01-2031.3032.1032.950.00-61,97343.75%
COP240119C000750002022-05-20 2:17PM EDT2024-01-1934.3035.7536.70-2.30-6.28%1418739.18%
Putsfor27 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COP220527P000750002022-05-20 9:51AM EDT2022-05-270.010.010.11-0.04-80.00%376117.97%
COP220603P000750002022-05-16 3:02PM EDT2022-06-030.130.000.290.00-1791.21%
COP220610P000750002022-05-16 12:11AM EDT2022-06-100.360.000.000.00--225.00%
COP220617P000750002022-05-20 10:11AM EDT2022-06-170.130.050.23+0.03+30.00%233962.89%
COP220624P000750002022-05-20 12:31PM EDT2022-06-240.750.140.63+0.38+102.70%15667.29%
COP220701P000750002022-05-16 12:11AM EDT2022-07-010.580.000.630.00--358.89%
COP220715P000750002022-05-20 2:54PM EDT2022-07-150.750.500.69+0.10+15.38%328958.13%
COP220819P000750002022-05-20 10:38AM EDT2022-08-191.051.081.28-0.07-6.25%66,70753.98%
COP221118P000750002022-05-20 12:10PM EDT2022-11-183.052.723.00+0.05+1.67%140050.38%
COP230120P000750002022-05-19 11:56AM EDT2023-01-203.853.554.050.00-21,88849.60%
COP240119P000750002022-05-09 12:21PM EDT2024-01-198.707.258.150.00-2511643.29%