Singapore markets close in 6 hours 26 minutes

ConocoPhillips (COP)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
100.10-0.67 (-0.66%)
At close: 04:00PM EDT
100.89 +0.79 (+0.79%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:82.50
Callsfor19 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COP220819C000825002022-08-16 3:16PM EDT2022-08-1917.5517.4517.85-2.64-13.08%420100.39%
COP220916C000825002022-08-12 3:22PM EDT2022-09-1620.0018.1018.400.00-1927651.81%
COP221021C000825002022-08-15 10:33AM EDT2022-10-2118.0018.6519.300.00-424247.97%
COP221118C000825002022-08-09 10:25AM EDT2022-11-1817.0019.4519.950.00-174645.48%
COP230120C000825002022-08-12 3:07PM EDT2023-01-2022.5220.8521.350.00-2143443.09%
COP230217C000825002022-08-16 3:53PM EDT2023-02-1721.5521.4022.15-0.80-3.58%3315443.57%
COP240119C000825002022-08-15 1:56PM EDT2024-01-1927.1026.5527.300.00-187539.72%
Putsfor19 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COP220819P000825002022-08-16 12:09PM EDT2022-08-190.040.000.130.00-13,261104.30%
COP220916P000825002022-08-16 2:14PM EDT2022-09-160.550.470.58+0.08+17.02%8911,31350.29%
COP221021P000825002022-08-16 10:45AM EDT2022-10-211.751.701.89-0.09-4.89%33149.90%
COP221118P000825002022-08-16 12:05PM EDT2022-11-182.792.652.87+0.11+4.10%91,14849.43%
COP230120P000825002022-08-16 10:52AM EDT2023-01-204.454.304.65-1.21-21.38%185847.84%
COP230217P000825002022-08-11 11:00AM EDT2023-02-175.735.105.600.00-188348.50%
COP240119P000825002022-08-08 11:25AM EDT2024-01-1913.2010.9511.700.00-1017044.88%