Singapore markets closed

ConocoPhillips (COP)

NYSE - NYSE Delayed 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:85.00
Callsfor31 March 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COP230421C000850002023-03-23 2:03PM EDT2023-04-2112.2911.0011.450.00-203045.04%
COP230519C000850002023-03-02 1:41PM EDT2023-05-1924.2212.3012.750.00-31,66744.37%
COP230616C000850002023-03-24 10:15AM EDT2023-06-1612.7513.3013.70-1.85-12.67%22042.86%
COP230818C000850002023-03-20 9:50AM EDT2023-08-1815.5015.0015.450.00-33241.10%
COP240119C000850002023-03-16 2:00PM EDT2024-01-1919.3017.9519.150.00-223240.99%
COP240621C000850002023-03-24 12:51PM EDT2024-06-2120.4219.9521.15-15.26-42.77%1838.63%
COP250117C000850002023-03-06 2:22PM EDT2025-01-1733.4922.3023.750.00-16837.62%
Putsfor31 March 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COP230331P000850002023-03-24 3:45PM EDT2023-03-310.200.190.20-0.04-16.67%2011259.57%
COP230406P000850002023-03-24 3:02PM EDT2023-04-060.470.430.50+0.23+95.83%482452.49%
COP230414P000850002023-03-24 3:05PM EDT2023-04-140.830.770.87+0.32+62.75%153249.51%
COP230421P000850002023-03-24 3:26PM EDT2023-04-211.021.051.17-0.09-8.11%61,25747.41%
COP230428P000850002023-03-24 12:07PM EDT2023-04-281.481.311.47+0.57+62.64%34946.22%
COP230519P000850002023-03-24 3:41PM EDT2023-05-192.352.272.45+0.59+33.52%136,08245.56%
COP230616P000850002023-03-24 9:37AM EDT2023-06-163.463.203.35+0.31+9.84%5776943.42%
COP230818P000850002023-03-24 2:44PM EDT2023-08-185.055.005.25+0.15+3.06%241,43642.24%
COP231117P000850002023-03-24 12:08PM EDT2023-11-177.287.007.30+0.53+7.85%10016040.88%
COP240119P000850002023-03-24 2:34PM EDT2024-01-198.258.108.75+1.20+17.02%3871841.11%
COP240621P000850002023-03-20 11:55AM EDT2024-06-2110.3010.4511.250.00-517040.06%
COP250117P000850002023-03-17 1:33PM EDT2025-01-1713.8712.9014.000.00-569039.15%