Singapore markets close in 1 hour 6 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:80.00
Callsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COP221216C000800002022-11-09 3:36PM EST2022-12-1645.930.000.000.00-2700.00%
COP230120C000800002022-12-01 12:58PM EST2023-01-2044.400.000.000.00-200.00%
COP230217C000800002022-11-08 1:22PM EST2023-02-1754.450.000.000.00-400.00%
COP230317C000800002022-11-29 11:13AM EST2023-03-1746.560.000.000.00--00.00%
COP230519C000800002022-11-11 3:43PM EST2023-05-1955.820.000.000.00-100.00%
COP230616C000800002022-12-01 3:23PM EST2023-06-1644.930.000.000.00-100.00%
COP240119C000800002022-12-01 10:22AM EST2024-01-1949.250.000.000.00-100.00%
COP240621C000800002022-11-04 12:55PM EST2024-06-2156.7747.4549.700.00-13046.38%
COP250117C000800002022-12-02 2:17PM EST2025-01-1750.140.000.000.00-100.00%
Putsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COP221209P000800002022-11-28 3:33PM EST2022-12-090.020.000.000.00-9050.00%
COP221216P000800002022-12-01 2:11PM EST2022-12-160.070.000.000.00-4050.00%
COP221223P000800002022-11-10 2:43PM EST2022-12-230.180.000.000.00--050.00%
COP221230P000800002022-12-02 3:10PM EST2022-12-300.040.000.000.00-4025.00%
COP230120P000800002022-12-01 1:34PM EST2023-01-200.210.000.000.00-7025.00%
COP230217P000800002022-12-01 3:47PM EST2023-02-170.490.000.000.00-3025.00%
COP230317P000800002022-11-22 10:02AM EST2023-03-170.850.000.000.00-20012.50%
COP230519P000800002022-11-29 3:38PM EST2023-05-191.800.000.000.00-3012.50%
COP230616P000800002022-12-02 10:46AM EST2023-06-161.930.000.000.00-10012.50%
COP240119P000800002022-11-28 11:42AM EST2024-01-194.800.000.000.00-1206.25%
COP240621P000800002022-12-01 1:21PM EST2024-06-216.400.000.000.00-106.25%
COP250117P000800002022-11-28 10:24AM EST2025-01-178.550.000.000.00-406.25%