Singapore markets closed

ConocoPhillips (COP)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
127.81-0.52 (-0.41%)
At close: 04:00PM EDT
127.95 +0.14 (+0.11%)
Pre-market: 05:13AM EDT
In the money
Show:ListStraddle
Strike:85.00
Callsfor19 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COP240517C000850002024-03-11 10:55AM EDT2024-05-1729.0046.7550.650.00-115176.27%
COP240621C000850002024-03-25 12:53PM EDT2024-06-2141.430.000.000.00-100.00%
COP240719C000850002024-02-14 3:35PM EDT2024-07-1926.1733.5038.250.00-11130.00%
COP240816C000850002024-01-02 2:07PM EDT2024-08-1634.5525.7029.700.00--10.00%
COP241220C000850002024-03-01 10:49AM EDT2024-12-2032.9842.1046.000.00-1648.13%
COP250117C000850002024-04-18 3:55PM EDT2025-01-1745.100.000.000.00-300.00%
COP250620C000850002024-03-07 10:55AM EDT2025-06-2032.4549.0553.950.00-111254.43%
COP260116C000850002024-04-17 2:59PM EDT2026-01-1647.970.000.000.00-100.00%
COP261218C000850002024-03-25 12:35PM EDT2026-12-1847.070.000.000.00-300.00%
Putsfor19 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COP240419P000850002024-03-25 11:42AM EDT2024-04-190.010.000.000.00-1050.00%
COP240517P000850002024-04-12 3:57PM EDT2024-05-170.050.000.000.00-10025.00%
COP240621P000850002024-04-05 9:30AM EDT2024-06-210.200.000.000.00-1025.00%
COP240719P000850002024-04-10 2:13PM EDT2024-07-190.060.000.000.00-1012.50%
COP240816P000850002024-04-12 10:23AM EDT2024-08-160.160.000.000.00-5012.50%
COP240920P000850002024-04-15 3:27PM EDT2024-09-200.280.000.000.00-31012.50%
COP241115P000850002024-04-17 3:51PM EDT2024-11-150.650.000.000.00-1012.50%
COP241220P000850002024-04-12 12:33PM EDT2024-12-200.770.000.000.00-1012.50%
COP250117P000850002024-04-16 11:09AM EDT2025-01-170.960.000.000.00-3012.50%
COP250620P000850002024-04-04 12:52PM EDT2025-06-201.680.000.000.00-206.25%
COP260116P000850002024-04-09 12:55PM EDT2026-01-163.080.000.000.00-106.25%
COP260618P000850002024-04-11 1:51PM EDT2026-06-183.810.000.000.00--06.25%
COP261218P000850002024-02-20 10:38AM EDT2026-12-188.003.508.000.00-5734.75%