Singapore markets open in 7 hours 1 minute

ConocoPhillips (COP)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
126.81+0.07 (+0.06%)
At close: 01:00PM EST
127.50 +0.69 (+0.54%)
After hours: 04:32PM EST
In the money
Show:ListStraddle
Strike:92.50
Callsfor2 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COP230120C000925002022-11-21 10:14AM EST2023-01-2031.4534.6535.400.00-1055.08%
COP230217C000925002022-11-21 12:23PM EST2023-02-1733.8035.3536.100.00-6053.32%
COP230519C000925002022-10-19 1:26PM EST2023-05-1933.8039.3539.850.00--53858.11%
COP230616C000925002022-11-11 10:05AM EST2023-06-1643.0037.7039.000.00--051.29%
COP240119C000925002022-10-31 9:51AM EST2024-01-1945.5041.7542.950.00-3046.93%
COP240621C000925002022-10-24 12:11PM EST2024-06-2144.2043.3045.400.00--145.70%
COP250117C000925002022-11-10 11:16AM EST2025-01-1748.5546.0548.800.00-4045.51%
Putsfor2 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COP230120P000925002022-11-23 2:56PM EST2023-01-200.620.530.630.00-5052.56%
COP230217P000925002022-11-25 12:41PM EST2023-02-171.211.071.32+0.13+12.04%725450.95%
COP230519P000925002022-11-23 10:39AM EST2023-05-193.253.053.350.00-45048.56%
COP230616P000925002022-11-23 10:40AM EST2023-06-163.753.653.850.00-21047.47%
COP240119P000925002022-11-23 3:50PM EST2024-01-197.457.057.550.00-2043.97%
COP240621P000925002022-11-16 3:59PM EST2024-06-219.259.2010.000.00-1043.28%
COP250117P000925002022-10-21 1:06PM EST2025-01-1713.5011.2512.300.00-1141.43%