Singapore markets open in 15 minutes

ConocoPhillips (COP)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
100.10-0.67 (-0.66%)
At close: 04:00PM EDT
100.89 +0.79 (+0.79%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:92.50
Callsfor19 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COP220819C000925002022-08-16 1:13PM EDT2022-08-198.307.558.05-0.43-4.93%35262.31%
COP220916C000925002022-08-16 1:48PM EDT2022-09-169.609.509.75-0.70-6.80%132,25845.34%
COP221021C000925002022-08-16 1:25PM EDT2022-10-2111.3310.9011.25+0.13+1.16%47041.59%
COP221118C000925002022-08-15 11:57AM EDT2022-11-1812.6212.0512.450.00-395941.58%
COP230120C000925002022-08-15 2:34PM EDT2023-01-2014.8014.1514.700.00-247141.67%
COP230217C000925002022-08-12 10:14AM EDT2023-02-1714.8515.0015.650.00-19842.04%
COP240119C000925002022-08-15 9:36AM EDT2024-01-1920.0521.4522.200.00-511239.92%
Putsfor19 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COP220819P000925002022-08-16 3:20PM EDT2022-08-190.160.130.17+0.05+45.45%1099858.20%
COP220916P000925002022-08-16 1:36PM EDT2022-09-161.891.821.91+0.14+8.00%11879342.75%
COP221021P000925002022-08-16 3:13PM EDT2022-10-214.274.104.25+0.38+9.77%1454445.64%
COP221118P000925002022-08-16 2:44PM EDT2022-11-185.695.405.70+0.14+2.52%1589446.27%
COP230120P000925002022-08-16 10:56AM EDT2023-01-208.007.608.05+0.40+5.26%63,35045.65%
COP230217P000925002022-08-15 10:17AM EDT2023-02-179.308.658.950.00-1019545.50%
COP240119P000925002022-08-16 3:54PM EDT2024-01-1915.5015.3016.10-0.70-4.32%163543.37%