Singapore markets open in 5 hours 39 minutes

ConocoPhillips (COP)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
102.16+4.80 (+4.93%)
As of 03:21PM EDT. Market open.
In the money
Show:ListStraddle
Strike:85.00
Callsfor30 September 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COP220930C000850002022-09-09 12:31PM EDT2022-09-3026.5516.5517.350.00-10119.92%
COP221007C000850002022-09-23 11:30AM EDT2022-10-0717.1816.1518.000.00-1093.95%
COP221021C000850002022-09-28 11:40AM EDT2022-10-2116.8817.3018.60+2.88+20.57%12159.52%
COP221104C000850002022-09-27 3:56PM EDT2022-11-0414.8517.2519.100.00-12751.00%
COP221118C000850002022-09-21 11:13AM EDT2022-11-1827.8018.0519.900.00-132953.14%
COP230120C000850002022-09-28 2:35PM EDT2023-01-2021.0020.6021.65+2.18+11.58%52,24352.86%
COP230217C000850002022-09-07 12:19PM EDT2023-02-1724.1521.4522.700.00-319852.83%
COP230616C000850002022-09-23 3:45PM EDT2023-06-1622.8324.3525.000.00-64147.46%
COP240119C000850002022-09-27 12:58PM EDT2024-01-1925.4027.8528.800.00-322045.03%
COP240621C000850002022-09-09 1:35PM EDT2024-06-2135.4029.7030.650.00-1143.32%
COP250117C000850002022-09-26 10:57AM EDT2025-01-1731.3932.3033.150.00-21742.39%
Putsfor30 September 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COP220930P000850002022-09-26 10:13AM EDT2022-09-300.100.000.220.00-18108.59%
COP221007P000850002022-09-28 11:13AM EDT2022-10-070.280.140.28-0.07-20.00%18667.09%
COP221014P000850002022-09-26 3:36PM EDT2022-10-140.950.030.550.00-71055.08%
COP221021P000850002022-09-28 2:14PM EDT2022-10-210.750.541.08-0.47-38.52%2326159.99%
COP221028P000850002022-09-27 3:53PM EDT2022-10-281.700.671.410.00-52156.91%
COP221104P000850002022-09-27 10:04AM EDT2022-11-041.801.021.780.00-11256.67%
COP221118P000850002022-09-28 12:10PM EDT2022-11-182.271.912.15-0.73-24.33%601,30955.44%
COP230120P000850002022-09-28 12:28PM EDT2023-01-204.504.104.40-0.48-9.64%352,68851.45%
COP230217P000850002022-09-28 11:46AM EDT2023-02-175.455.005.40-0.55-9.17%41,91051.11%
COP230519P000850002022-09-19 2:40PM EDT2023-05-195.407.207.900.00--150.46%
COP230616P000850002022-09-26 9:30AM EDT2023-06-168.907.758.300.00-11849.13%
COP240119P000850002022-08-19 2:01PM EDT2024-01-1910.948.409.550.00-530139.62%
COP250117P000850002022-09-14 3:19PM EDT2025-01-1711.8915.4516.450.00-2243.32%