Singapore markets closed

ConocoPhillips (COP)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
119.80-2.92 (-2.38%)
At close: 04:00PM EDT
119.88 +0.08 (+0.07%)
After hours: 07:58PM EDT
In the money
Show:ListStraddle
Strike:85.00
Callsfor6 October 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COP231020C000850002023-07-31 10:44AM EDT2023-10-2033.4833.0035.450.00--394.63%
COP231117C000850002023-09-11 10:23AM EDT2023-11-1737.8735.1035.850.00-12762.45%
COP240119C000850002023-09-18 11:05AM EDT2024-01-1940.6035.4036.250.00-237650.10%
COP240216C000850002023-08-02 10:15AM EDT2024-02-1633.0136.7037.350.00-2250.95%
COP240517C000850002023-09-26 10:43AM EDT2024-05-1737.0036.9037.600.00-41542.81%
COP240621C000850002023-09-12 10:06AM EDT2024-06-2138.6037.2537.950.00-314341.58%
COP250117C000850002023-09-28 12:06PM EDT2025-01-1742.9538.8040.850.00-13,99240.30%
COP260116C000850002023-09-20 2:30PM EDT2026-01-1644.1341.5044.300.00-125037.63%
Putsfor6 October 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COP231020P000850002023-09-18 10:52AM EDT2023-10-200.010.000.020.00-16851.56%
COP231117P000850002023-09-14 11:24AM EDT2023-11-170.080.070.110.00-14,46144.82%
COP240119P000850002023-09-28 10:11AM EDT2024-01-190.310.360.430.00-11,85737.53%
COP240216P000850002023-08-29 2:01PM EDT2024-02-160.900.460.640.00-1011036.52%
COP240517P000850002023-09-28 1:39PM EDT2024-05-171.301.511.580.00-53535.77%
COP240621P000850002023-09-27 1:36PM EDT2024-06-211.621.831.980.00-227335.66%
COP250117P000850002023-09-21 2:04PM EDT2025-01-174.054.154.400.00-213,16635.28%
COP260116P000850002023-09-28 12:25PM EDT2026-01-166.606.157.350.00-11133.19%