Singapore markets close in 4 hours 10 minutes

ConocoPhillips (COP)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
130.25-0.95 (-0.72%)
At close: 04:00PM EDT
130.27 +0.02 (+0.02%)
After hours: 07:54PM EDT
In the money
Show:ListStraddle
Strike:80.00
Callsfor19 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COP240517C000800002024-04-15 2:09PM EDT2024-05-1750.700.000.000.00-100.00%
COP240621C000800002024-04-02 10:18AM EDT2024-06-2151.250.000.000.00-200.00%
COP240719C000800002024-03-28 9:50AM EDT2024-07-1948.200.000.000.00-100.00%
COP240920C000800002024-02-02 3:38PM EDT2024-09-2032.0534.2037.750.00-100.00%
COP250117C000800002024-04-10 1:08PM EDT2025-01-1753.750.000.000.00-2400.00%
COP260116C000800002024-03-22 1:24PM EDT2026-01-1646.500.000.000.00-200.00%
COP260618C000800002024-03-19 9:55AM EDT2026-06-1846.190.000.000.00-100.00%
COP261218C000800002024-01-18 3:32PM EDT2026-12-1834.1035.5040.000.00-15270.00%
Putsfor19 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COP240419P000800002024-04-15 9:59AM EDT2024-04-190.020.000.000.00-1,000050.00%
COP240517P000800002024-04-01 10:42AM EDT2024-05-170.050.000.000.00-1025.00%
COP240621P000800002024-04-11 11:27AM EDT2024-06-210.090.000.000.00-10025.00%
COP240719P000800002024-03-12 9:56AM EDT2024-07-190.250.000.300.00-2250.64%
COP240816P000800002024-03-25 11:40AM EDT2024-08-160.170.000.000.00-2012.50%
COP240920P000800002024-04-15 9:54AM EDT2024-09-200.180.000.000.00-52012.50%
COP241115P000800002024-03-14 3:44PM EDT2024-11-150.760.002.470.00-2254.22%
COP241220P000800002024-03-22 3:50PM EDT2024-12-200.710.000.000.00-2012.50%
COP250117P000800002024-04-04 9:30AM EDT2025-01-170.580.000.000.00-15012.50%
COP250620P000800002024-04-11 1:51PM EDT2025-06-201.400.000.000.00-3012.50%
COP260116P000800002024-04-09 2:04PM EDT2026-01-162.470.000.000.00-106.25%
COP260618P000800002024-03-15 1:32PM EDT2026-06-184.201.585.650.00-1237.30%
COP261218P000800002024-03-06 10:38AM EDT2026-12-186.503.954.500.00-260930.89%