Singapore markets close in 6 hours 24 minutes

ConocoPhillips (COP)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
100.10-0.67 (-0.66%)
At close: 04:00PM EDT
100.89 +0.79 (+0.79%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:87.50
Callsfor19 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COP220819C000875002022-08-15 2:52PM EDT2022-08-1913.1012.5012.850.00-7742478.52%
COP220916C000875002022-08-16 2:50PM EDT2022-09-1613.2513.5013.90-2.39-15.28%2588749.85%
COP221021C000875002022-08-12 3:44PM EDT2022-10-2116.7014.5515.000.00-39541743.86%
COP221118C000875002022-08-12 10:00AM EDT2022-11-1816.1315.5515.850.00-12027842.40%
COP230120C000875002022-08-16 9:46AM EDT2023-01-2018.0017.3017.95-1.00-5.26%140342.84%
COP230217C000875002022-08-16 10:58AM EDT2023-02-1717.7018.0018.40-1.20-6.35%2213741.37%
COP240119C000875002022-07-21 10:13AM EDT2024-01-1917.0023.9024.450.00-125139.39%
Putsfor19 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COP220819P000875002022-08-15 3:09PM EDT2022-08-190.070.000.100.00-1,1353,17573.44%
COP220916P000875002022-08-16 3:53PM EDT2022-09-161.000.971.03+0.09+9.89%2451,11445.90%
COP221021P000875002022-08-16 10:45AM EDT2022-10-212.742.692.88+0.17+6.61%27047.73%
COP221118P000875002022-08-16 2:15PM EDT2022-11-184.053.804.05-1.76-30.29%386747.47%
COP230120P000875002022-08-16 11:00AM EDT2023-01-206.205.806.15+0.40+6.90%21,35146.52%
COP230217P000875002022-08-15 11:38AM EDT2023-02-176.956.757.250.00-711847.44%
COP240119P000875002022-07-29 11:24AM EDT2024-01-1913.8513.1013.650.00-53343.74%