Singapore markets close in 3 hours

ConocoPhillips (COP)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
99.71+3.55 (+3.69%)
At close: 04:00PM EDT
99.37 -0.34 (-0.34%)
After hours: 07:54PM EDT
In the money
Show:ListStraddle
Strike:75.00
Callsfor24 March 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COP230324C000750002023-03-21 12:17PM EDT2023-03-2424.430.000.000.00-1000.00%
COP230406C000750002023-03-15 3:31PM EDT2023-04-0619.900.000.000.00--00.00%
COP230421C000750002023-03-10 10:57AM EDT2023-04-2132.000.000.000.00--00.00%
COP230519C000750002023-03-02 12:18PM EDT2023-05-1933.420.000.000.00-100.00%
COP230616C000750002023-03-21 11:57AM EDT2023-06-1625.320.000.000.00-700.00%
COP230818C000750002023-02-27 10:46AM EDT2023-08-1830.550.000.000.00-300.00%
COP240119C000750002023-03-21 3:15PM EDT2024-01-1928.800.000.000.00-300.00%
COP240621C000750002023-02-07 3:01PM EDT2024-06-2138.7435.5036.250.00-2355.74%
COP250117C000750002023-03-20 3:24PM EDT2025-01-1729.660.000.000.00-1300.00%
Putsfor24 March 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COP230324P000750002023-03-20 11:36AM EDT2023-03-240.030.000.000.00-6050.00%
COP230331P000750002023-03-21 3:56PM EDT2023-03-310.020.000.000.00-16050.00%
COP230406P000750002023-03-21 9:30AM EDT2023-04-060.160.000.000.00-2025.00%
COP230414P000750002023-03-21 10:55AM EDT2023-04-140.180.000.000.00-4025.00%
COP230421P000750002023-03-21 12:17PM EDT2023-04-210.230.000.000.00-2025.00%
COP230428P000750002023-03-21 10:22AM EDT2023-04-280.310.000.000.00-10025.00%
COP230519P000750002023-03-21 1:55PM EDT2023-05-190.600.000.000.00-22012.50%
COP230616P000750002023-03-21 11:29AM EDT2023-06-161.050.000.000.00-6012.50%
COP230818P000750002023-03-21 2:38PM EDT2023-08-182.050.000.000.00-1012.50%
COP231117P000750002023-03-17 2:48PM EDT2023-11-175.000.000.000.00-206.25%
COP240119P000750002023-03-20 2:10PM EDT2024-01-195.200.000.000.00-606.25%
COP240621P000750002023-03-15 3:32PM EDT2024-06-217.840.000.000.00-206.25%
COP250117P000750002023-03-20 10:33AM EDT2025-01-179.450.000.000.00-406.25%