Singapore markets close in 3 hours 9 minutes

ConocoPhillips (COP)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
123.09+3.55 (+2.97%)
At close: 04:00PM EDT
123.24 +0.15 (+0.12%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:90.00
Callsfor29 September 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COP230929C000900002023-09-25 1:30PM EDT2023-09-2930.850.000.000.00-100.00%
COP231020C000900002023-07-28 3:20PM EDT2023-10-2026.5526.8027.400.00-330.00%
COP231117C000900002023-09-27 3:30PM EDT2023-11-1734.150.000.000.00-300.00%
COP240119C000900002023-09-21 11:24AM EDT2024-01-1930.420.000.000.00-200.00%
COP240216C000900002023-09-26 12:19PM EDT2024-02-1632.350.000.000.00-300.00%
COP240517C000900002023-09-20 3:14PM EDT2024-05-1734.000.000.000.00--00.00%
COP240621C000900002023-09-14 11:02AM EDT2024-06-2136.930.000.000.00-100.00%
COP250117C000900002023-09-15 10:42AM EDT2025-01-1740.700.000.000.00-200.00%
COP260116C000900002023-09-26 3:31PM EDT2026-01-1639.300.000.000.00-200.00%
Putsfor29 September 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COP230929P000900002023-09-25 1:30PM EDT2023-09-290.010.000.000.00-1050.00%
COP231020P000900002023-09-21 3:16PM EDT2023-10-200.030.000.000.00-20025.00%
COP231027P000900002023-09-27 12:02PM EDT2023-10-270.10-0.000.00---25.00%
COP231117P000900002023-09-27 12:49PM EDT2023-11-170.120.000.000.00-4012.50%
COP231215P000900002023-09-22 11:05AM EDT2023-12-150.290.000.000.00--012.50%
COP240119P000900002023-09-27 1:37PM EDT2024-01-190.560.000.000.00-10012.50%
COP240216P000900002023-09-25 2:38PM EDT2024-02-160.880.000.000.00-8012.50%
COP240517P000900002023-09-19 12:23PM EDT2024-05-171.580.000.000.00--06.25%
COP240621P000900002023-09-26 3:03PM EDT2024-06-212.540.000.000.00-306.25%
COP250117P000900002023-09-27 10:34AM EDT2025-01-174.900.000.000.00-206.25%
COP260116P000900002023-09-26 3:58PM EDT2026-01-168.300.000.000.00-503.13%