Singapore markets open in 2 hours 17 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:80.00
Callsfor27 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COP220527C000800002022-05-04 9:59AM EDT2022-05-2721.2924.1025.450.00--1137.70%
COP220617C000800002022-05-06 9:58AM EDT2022-06-1723.0824.8525.650.00-16457.13%
COP220715C000800002022-05-11 12:25PM EDT2022-07-1523.2924.8026.200.00-1358.69%
COP220819C000800002022-05-20 1:46PM EDT2022-08-1924.5125.8526.45-2.67-9.82%22,19348.58%
COP221118C000800002022-05-17 12:33PM EDT2022-11-1830.2027.2528.050.00-1733244.47%
COP230120C000800002022-05-20 10:46AM EDT2023-01-2029.5028.3029.10-0.50-1.67%121,38143.26%
COP240119C000800002022-05-20 1:18PM EDT2024-01-1931.2532.6533.45-2.80-8.22%1711139.00%
Putsfor27 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COP220527P000800002022-05-10 12:16PM EDT2022-05-270.520.000.120.00-23997.66%
COP220603P000800002022-05-16 3:02PM EDT2022-06-030.180.000.360.00-11078.81%
COP220610P000800002022-05-04 11:27AM EDT2022-06-100.860.030.740.00-1473.63%
COP220617P000800002022-05-20 1:18PM EDT2022-06-170.300.210.39+0.09+42.86%141060.16%
COP220624P000800002022-05-16 12:11AM EDT2022-06-241.380.370.620.00--1759.67%
COP220715P000800002022-05-20 1:24PM EDT2022-07-151.100.841.01+0.10+10.00%1013954.81%
COP220819P000800002022-05-20 12:02PM EDT2022-08-191.831.591.91+0.01+0.55%395851.83%
COP221118P000800002022-05-20 12:10PM EDT2022-11-184.053.754.00+0.05+1.25%145349.84%
COP230120P000800002022-05-11 3:46PM EDT2023-01-206.554.755.100.00-1195347.83%
COP240119P000800002022-05-19 2:36PM EDT2024-01-199.198.709.800.00-276342.47%