Singapore markets open in 5 hours 20 minutes

ConocoPhillips (COP)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
102.97+5.61 (+5.77%)
As of 03:40PM EDT. Market open.
In the money
Show:ListStraddle
Strike:90.00
Callsfor30 September 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COP220930C000900002022-09-28 1:26PM EDT2022-09-3010.9012.2013.50+1.85+20.44%100118.95%
COP221007C000900002022-09-28 10:45AM EDT2022-10-0711.1012.5013.20+1.94+21.18%3452.83%
COP221014C000900002022-09-27 2:56PM EDT2022-10-149.8512.8513.750.00-4056.01%
COP221021C000900002022-09-28 1:45PM EDT2022-10-2113.0013.4013.90+0.40+3.17%131849.85%
COP221028C000900002022-09-27 2:49PM EDT2022-10-2811.0013.6014.500.00-2252.42%
COP221118C000900002022-09-28 10:31AM EDT2022-11-1813.6315.0515.60+0.86+6.73%136650.83%
COP230120C000900002022-09-27 12:37PM EDT2023-01-2014.6517.6018.200.00-24,17748.61%
COP230217C000900002022-09-07 3:56PM EDT2023-02-1721.6018.2519.100.00-53847.82%
COP230519C000900002022-09-26 1:52PM EDT2023-05-1918.9220.4021.350.00-54545.44%
COP230616C000900002022-09-28 10:39AM EDT2023-06-1620.0221.2022.00+1.52+8.22%102245.11%
COP240119C000900002022-09-22 1:00PM EDT2024-01-1930.8225.4026.100.00-1019043.37%
COP240621C000900002022-09-21 2:01PM EDT2024-06-2133.9727.6528.650.00-1243.12%
COP250117C000900002022-09-26 11:27AM EDT2025-01-1728.8930.3531.800.00-2743.16%
Putsfor30 September 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COP220930P000900002022-09-28 12:27PM EDT2022-09-300.090.010.06-0.23-71.88%186869.53%
COP221007P000900002022-09-28 11:11AM EDT2022-10-070.500.240.42-0.54-51.92%63957.72%
COP221014P000900002022-09-27 2:20PM EDT2022-10-141.810.701.160.00-22359.38%
COP221021P000900002022-09-28 12:35PM EDT2022-10-211.531.131.40-0.82-34.89%1551,00955.57%
COP221028P000900002022-09-28 10:43AM EDT2022-10-282.171.521.91-0.50-18.73%18054.88%
COP221104P000900002022-09-28 9:46AM EDT2022-11-043.001.972.50-0.40-11.76%177055.37%
COP221118P000900002022-09-28 2:41PM EDT2022-11-183.152.863.15-1.05-25.00%71,46654.18%
COP230120P000900002022-09-28 12:16PM EDT2023-01-206.005.455.80-1.17-16.32%184,39450.73%
COP230217P000900002022-09-22 1:53PM EDT2023-02-174.556.106.800.00-11,02550.96%
COP230519P000900002022-09-19 10:58AM EDT2023-05-196.658.959.450.00--349.25%
COP230616P000900002022-09-26 3:41PM EDT2023-06-1611.109.3010.200.00-112749.04%
COP240119P000900002022-09-26 3:32PM EDT2024-01-1915.2013.1014.000.00-1051,21445.53%
COP240621P000900002022-09-14 3:20PM EDT2024-06-2111.5115.2516.500.00-1144.90%
COP250117P000900002022-09-15 11:30AM EDT2025-01-1714.0117.4518.600.00-5642.78%