Singapore markets closed

ConocoPhillips (COP)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
95.43-0.99 (-1.03%)
At close: 04:00PM EDT
95.55 +0.12 (+0.13%)
After hours: 07:57PM EDT
In the money
Show:ListStraddle
Strike:80.00
Callsfor31 March 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COP230519C000800002023-03-07 11:24AM EDT2023-05-1928.7016.3516.950.00-31,40948.27%
COP230616C000800002023-03-23 10:03AM EDT2023-06-1620.3017.1517.600.00-22245.07%
COP230818C000800002023-03-24 12:23PM EDT2023-08-1818.4718.5019.05-2.03-9.90%12542.64%
COP240119C000800002023-03-24 2:33PM EDT2024-01-1921.4021.1021.80+0.05+0.23%2629740.06%
COP240621C000800002023-03-24 11:23AM EDT2024-06-2122.6923.1523.95-1.36-5.65%13338.79%
COP250117C000800002023-03-22 2:19PM EDT2025-01-1729.5424.4525.900.00-35136.65%
Putsfor31 March 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COP230331P000800002023-03-24 11:39AM EDT2023-03-310.140.050.12+0.07+100.00%35871.88%
COP230406P000800002023-03-24 10:43AM EDT2023-04-060.250.170.23+0.08+47.06%152159.38%
COP230414P000800002023-03-22 11:29AM EDT2023-04-140.220.330.430.00-11353.03%
COP230421P000800002023-03-24 3:55PM EDT2023-04-210.570.520.61+0.26+83.87%141350.54%
COP230428P000800002023-03-23 9:58AM EDT2023-04-280.470.690.800.00-105449.68%
COP230519P000800002023-03-24 2:03PM EDT2023-05-191.481.341.51+0.12+8.82%1153748.17%
COP230616P000800002023-03-24 12:47PM EDT2023-06-162.302.042.21+0.68+41.98%21,18045.42%
COP230818P000800002023-03-24 2:57PM EDT2023-08-183.703.653.85+0.35+10.45%1,0891,34743.95%
COP231117P000800002023-03-24 2:44PM EDT2023-11-175.555.455.70+0.25+4.72%24710442.35%
COP240119P000800002023-03-24 1:33PM EDT2024-01-196.656.306.95+1.05+18.75%702,61842.18%
COP240621P000800002023-03-23 11:04AM EDT2024-06-217.758.659.150.00-1012540.61%
COP250117P000800002023-03-17 1:33PM EDT2025-01-1711.7510.3011.800.00-562239.79%