Singapore markets open in 6 hours 22 minutes

ConocoPhillips (COP)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
106.72+4.27 (+4.17%)
As of 02:38PM EDT. Market open.
In the money
Show:ListStraddle
Strike:85.00
Callsfor20 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COP220520C000850002022-05-16 1:02PM EDT2022-05-2021.0021.8022.20+3.40+19.32%3318118.65%
COP220527C000850002022-05-03 9:46AM EDT2022-05-2713.5521.7022.350.00-1077.93%
COP220603C000850002022-05-04 1:10PM EDT2022-06-0314.2521.8022.600.00-5568.46%
COP220617C000850002022-05-12 9:35AM EDT2022-06-1714.3122.3522.950.00-113661.57%
COP220715C000850002022-05-12 1:02PM EDT2022-07-1516.0822.9023.550.00-31352.42%
COP220819C000850002022-05-13 3:10PM EDT2022-08-1920.2523.5523.950.00-248847.90%
COP221118C000850002022-05-13 10:51AM EDT2022-11-1822.3025.4026.050.00-13445.11%
COP230120C000850002022-05-16 1:00PM EDT2023-01-2026.0026.6027.50+2.35+9.94%31,55444.82%
COP240119C000850002022-05-16 1:13PM EDT2024-01-1931.1030.7033.15+2.65+9.31%119341.97%
Putsfor20 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COP220520P000850002022-05-16 1:33PM EDT2022-05-200.030.020.06-0.03-50.00%182,05985.94%
COP220527P000850002022-05-16 12:09PM EDT2022-05-270.170.020.16-0.10-37.04%1462.50%
COP220603P000850002022-05-16 12:09PM EDT2022-06-030.270.070.41-0.23-46.00%12058.98%
COP220610P000850002022-05-16 10:38AM EDT2022-06-100.500.310.47-0.24-32.43%1555.86%
COP220617P000850002022-05-16 11:51AM EDT2022-06-170.650.510.55-0.34-34.34%2543653.17%
COP220624P000850002022-05-16 12:11AM EDT2022-06-241.620.530.920.00--252.30%
COP220715P000850002022-05-16 12:06PM EDT2022-07-151.581.351.44-1.62-50.63%1511051.17%
COP220819P000850002022-05-16 2:15PM EDT2022-08-192.362.232.45-1.14-32.57%103,31049.63%
COP221118P000850002022-05-13 2:26PM EDT2022-11-186.004.605.100.00-6841448.74%
COP230120P000850002022-05-09 9:30AM EDT2023-01-208.305.656.300.00-799146.86%
COP240119P000850002022-05-10 10:47AM EDT2024-01-1912.3510.3511.950.00-46643.20%