Singapore markets open in 5 hours 50 minutes

ConocoPhillips (COP)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
106.68+4.23 (+4.13%)
As of 03:10PM EDT. Market open.
In the money
Show:ListStraddle
Strike:90.00
Callsfor20 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COP220520C000900002022-05-16 1:35PM EDT2022-05-2016.6016.4017.15+4.00+31.75%102676.17%
COP220527C000900002022-04-29 9:33AM EDT2022-05-2714.7516.6017.25+4.70+46.77%2458.79%
COP220603C000900002022-05-06 9:57AM EDT2022-06-0312.6716.8017.450.00-1053.52%
COP220610C000900002022-05-12 10:00AM EDT2022-06-1013.1217.0017.900.00-1552.93%
COP220617C000900002022-05-16 1:05PM EDT2022-06-1717.1417.5018.05+2.77+19.28%588752.30%
COP220715C000900002022-05-16 11:39AM EDT2022-07-1516.7618.3519.00+1.71+11.36%132250.44%
COP220819C000900002022-05-16 2:53PM EDT2022-08-1919.6019.4019.95+3.09+18.72%191546.59%
COP221118C000900002022-05-16 10:09AM EDT2022-11-1820.3021.6022.25+2.19+12.09%13143.46%
COP230120C000900002022-05-13 10:34AM EDT2023-01-2020.3922.8523.700.00-184,00142.76%
COP240119C000900002022-05-09 2:25PM EDT2024-01-1921.7027.9030.050.00-921841.14%
Putsfor20 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COP220520P000900002022-05-16 1:33PM EDT2022-05-200.030.040.08-0.13-81.25%465,24570.70%
COP220527P000900002022-05-16 2:05PM EDT2022-05-270.200.170.26-0.33-62.26%209957.23%
COP220603P000900002022-05-13 2:47PM EDT2022-06-030.980.300.460.00-83351.51%
COP220610P000900002022-05-13 3:25PM EDT2022-06-101.290.540.740.00-21350.24%
COP220617P000900002022-05-16 1:47PM EDT2022-06-171.030.911.01-0.73-41.48%281,06550.20%
COP220715P000900002022-05-16 1:56PM EDT2022-07-152.142.052.25-0.91-29.84%2415449.84%
COP220819P000900002022-05-16 2:13PM EDT2022-08-193.503.353.50-1.25-26.32%217,34548.10%
COP221118P000900002022-05-13 1:19PM EDT2022-11-187.555.656.650.00-939047.96%
COP230120P000900002022-05-10 1:29PM EDT2023-01-2011.107.157.900.00-12,82645.87%
COP240119P000900002022-05-05 3:14PM EDT2024-01-1913.4012.1013.750.00-362841.99%