Singapore markets close in 1 hour 37 minutes

ConocoPhillips (COP)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
122.18-0.88 (-0.72%)
At close: 04:00PM EST
122.15 -0.03 (-0.02%)
After hours: 07:58PM EST
In the money
Show:ListStraddle
Strike:75.00
Callsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COP230120C000750002022-12-02 12:38PM EST2023-01-2047.660.000.000.00-100.00%
COP230217C000750002022-12-02 2:23PM EST2023-02-1746.950.000.000.00-100.00%
COP230317C000750002022-12-01 3:02PM EST2023-03-1748.800.000.000.00-300.00%
COP230519C000750002022-12-01 10:23AM EST2023-05-1951.090.000.000.00--00.00%
COP230616C000750002022-11-15 9:39AM EST2023-06-1660.090.000.000.00-100.00%
COP240119C000750002022-12-02 2:17PM EST2024-01-1950.740.000.000.00-100.00%
COP240621C000750002022-11-09 10:42AM EST2024-06-2158.840.000.000.00-100.00%
COP250117C000750002022-11-02 2:43PM EST2025-01-1758.1552.6555.150.00-283144.74%
Putsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COP221209P000750002022-12-02 3:17PM EST2022-12-090.010.000.000.00-20050.00%
COP221216P000750002022-11-29 11:34AM EST2022-12-160.030.000.000.00-109050.00%
COP221223P000750002022-11-21 9:44AM EST2022-12-230.120.000.000.00--050.00%
COP230120P000750002022-12-01 11:36AM EST2023-01-200.120.000.000.00-1,000025.00%
COP230217P000750002022-12-01 11:44AM EST2023-02-170.350.000.000.00-3025.00%
COP230317P000750002022-11-21 10:01AM EST2023-03-170.800.000.000.00-10025.00%
COP230519P000750002022-12-02 10:49AM EST2023-05-191.190.000.000.00-40012.50%
COP230616P000750002022-12-02 3:12PM EST2023-06-161.490.000.000.00-3012.50%
COP240119P000750002022-11-18 3:25PM EST2024-01-193.650.000.000.00-1012.50%
COP240621P000750002022-12-02 1:20PM EST2024-06-215.470.000.000.00-106.25%
COP250117P000750002022-11-04 2:25PM EST2025-01-176.806.807.850.00-11144.48%