Singapore markets closed

ConocoPhillips (COP)

NYSE - NYSE Delayed 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:92.50
Callsfor31 March 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COP230421C000925002023-03-17 3:07PM EDT2023-04-215.805.505.700.00-7310639.21%
COP230519C000925002023-03-24 12:05PM EDT2023-05-197.337.257.50-1.22-14.27%12,35640.36%
COP230616C000925002023-03-23 3:12PM EDT2023-06-169.208.458.750.00-2710240.04%
COP230818C000925002023-03-24 1:47PM EDT2023-08-1810.6010.5010.85-2.80-20.90%12939.24%
COP231117C000925002023-03-16 1:09PM EDT2023-11-1713.9912.7513.150.00--238.56%
COP240119C000925002023-03-14 2:57PM EDT2024-01-1918.0013.8014.950.00-453639.67%
COP240621C000925002023-03-24 2:40PM EDT2024-06-2116.8616.2017.30-12.74-43.04%36838.00%
COP250117C000925002023-03-15 12:02PM EDT2025-01-1719.1018.9520.050.00-53437.03%
Putsfor31 March 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COP230421P000925002023-03-24 2:46PM EDT2023-04-212.882.933.10-0.17-5.57%1311,30842.52%
COP230519P000925002023-03-24 2:02PM EDT2023-05-194.834.654.85+0.33+7.33%3353542.31%
COP230616P000925002023-03-24 2:46PM EDT2023-06-165.705.755.90-0.10-1.72%1442840.50%
COP230818P000925002023-03-24 1:12PM EDT2023-08-188.157.858.05+0.65+8.67%328439.81%
COP240119P000925002023-03-24 3:01PM EDT2024-01-1911.3011.0011.75+1.44+14.60%380538.89%
COP240621P000925002023-03-15 12:22PM EDT2024-06-2114.5513.7514.300.00-40040837.86%
COP250117P000925002023-03-16 10:46AM EDT2025-01-1718.1915.8017.450.00-145237.74%