Singapore markets closed

ConocoPhillips (COP)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
129.34+1.53 (+1.19%)
As of 03:38PM EDT. Market open.
In the money
Show:ListStraddle
Strike:90.00
Callsfor19 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COP240419C000900002024-04-08 9:45AM EDT2024-04-1943.0038.8039.900.00-1107256.25%
COP240517C000900002024-03-20 2:38PM EDT2024-05-1733.0038.8041.250.00-21283.89%
COP240621C000900002024-03-13 1:19PM EDT2024-06-2130.1039.4043.300.00-23374.40%
COP240719C000900002024-02-14 3:37PM EDT2024-07-1922.0629.0033.500.00-330.00%
COP240816C000900002024-01-04 4:48PM EDT2024-08-1628.4221.2523.250.00-2110.00%
COP240920C000900002024-04-16 1:40PM EDT2024-09-2040.2538.7041.650.00-502649.87%
COP241220C000900002024-02-12 3:34PM EDT2024-12-2025.2730.4531.150.00-18230.00%
COP250117C000900002024-04-17 9:37AM EDT2025-01-1742.3540.4041.95+0.10+0.24%110538.98%
COP250620C000900002024-04-04 2:40PM EDT2025-06-2045.1041.7043.650.00-3437.19%
COP260116C000900002024-02-13 11:56AM EDT2026-01-1628.6535.7037.150.00-15250.00%
COP260618C000900002024-01-12 11:39AM EDT2026-06-1829.9528.6530.750.00--20.00%
COP261218C000900002024-04-19 9:34AM EDT2026-12-1846.6045.9048.55+0.13+0.28%2534.24%
Putsfor19 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COP240419P000900002024-04-18 1:27PM EDT2024-04-190.050.000.010.00-73,768231.25%
COP240426P000900002024-04-03 3:21PM EDT2024-04-260.010.000.090.00-150102.34%
COP240517P000900002024-04-09 3:17PM EDT2024-05-170.210.000.040.00-11,25152.93%
COP240531P000900002024-04-12 1:29PM EDT2024-05-310.130.000.000.00-151525.00%
COP240621P000900002024-04-19 12:24PM EDT2024-06-210.080.060.10-0.02-20.00%563840.14%
COP240719P000900002024-03-11 3:37PM EDT2024-07-190.640.090.140.00-223435.16%
COP240816P000900002024-04-15 10:27AM EDT2024-08-160.230.220.270.00-4711934.28%
COP240920P000900002024-04-08 3:46PM EDT2024-09-200.370.380.430.00-13,66232.91%
COP241220P000900002024-04-15 10:18AM EDT2024-12-200.981.071.180.00-313032.74%
COP250117P000900002024-04-16 10:46AM EDT2025-01-171.441.291.400.00-4553,68732.45%
COP250620P000900002024-04-16 10:28AM EDT2025-06-202.852.552.720.00-1040331.62%
COP260116P000900002024-04-18 1:40PM EDT2026-01-164.204.004.300.00-16530.45%
COP260618P000900002024-04-04 3:44PM EDT2026-06-184.904.305.450.00-2230.04%
COP261218P000900002024-04-08 11:57AM EDT2026-12-185.755.556.650.00-54929.46%