Singapore markets open in 2 hours 23 minutes

ConocoPhillips (COP)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
95.43-0.99 (-1.03%)
At close: 04:00PM EDT
95.55 +0.12 (+0.13%)
After hours: 07:57PM EDT
In the money
Show:ListStraddle
Strike:90.00
Callsfor31 March 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COP230331C000900002023-03-24 3:32PM EDT2023-03-315.905.555.90-0.85-12.59%745546.29%
COP230406C000900002023-03-24 12:24PM EDT2023-04-065.766.006.30-1.44-20.00%1103041.50%
COP230414C000900002023-03-24 2:23PM EDT2023-04-146.786.606.95-2.72-28.63%1244541.63%
COP230421C000900002023-03-24 3:37PM EDT2023-04-217.357.157.55-0.60-7.55%601,03142.77%
COP230519C000900002023-03-24 11:54AM EDT2023-05-198.608.809.05-1.96-18.56%3211,81041.46%
COP230616C000900002023-03-24 2:46PM EDT2023-06-1610.259.9510.20-0.45-4.21%1311940.66%
COP230818C000900002023-03-24 2:16PM EDT2023-08-1812.1411.9012.30-1.41-10.41%256340.02%
COP231117C000900002023-03-22 12:57PM EDT2023-11-1717.3014.1014.55+17.30--1039.20%
COP240119C000900002023-03-24 3:54PM EDT2024-01-1915.5215.1515.95-2.76-15.10%2529439.14%
COP240621C000900002023-03-24 11:23AM EDT2024-06-2117.3017.7018.80-1.24-6.69%1638.94%
COP250117C000900002023-03-22 2:19PM EDT2025-01-1723.2419.8020.800.00-34736.35%
Putsfor31 March 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COP230331P000900002023-03-24 3:59PM EDT2023-03-310.690.660.70+0.07+11.29%2750053.08%
COP230406P000900002023-03-24 10:59AM EDT2023-04-061.881.161.24+0.87+86.14%316648.63%
COP230414P000900002023-03-24 11:20AM EDT2023-04-142.251.641.83+1.02+82.93%124345.87%
COP230421P000900002023-03-24 3:46PM EDT2023-04-212.242.092.24+0.10+4.67%391,00844.14%
COP230428P000900002023-03-24 10:18AM EDT2023-04-283.212.452.66+1.21+60.50%2529043.48%
COP230505P000900002023-03-24 1:20PM EDT2023-05-053.262.943.20+3.26-8044.36%
COP230519P000900002023-03-24 1:45PM EDT2023-05-193.803.653.90+0.15+4.11%3716,05843.56%
COP230616P000900002023-03-23 3:33PM EDT2023-06-164.804.704.900.00-841,23241.44%
COP230818P000900002023-03-24 2:44PM EDT2023-08-186.806.807.00+0.10+1.49%21,38940.60%
COP231117P000900002023-03-24 10:33AM EDT2023-11-179.609.009.25+0.28+3.00%2139.67%
COP240119P000900002023-03-24 2:47PM EDT2024-01-1910.1010.1510.85+0.30+3.06%392,15740.17%
COP240621P000900002023-03-17 11:03AM EDT2024-06-2113.4512.6513.100.00-13338.29%
COP250117P000900002023-03-24 1:06PM EDT2025-01-1715.6515.2516.35+1.40+9.82%25125238.42%