Singapore markets open in 1 hour 49 minutes

ConocoPhillips (COP)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
105.02+0.41 (+0.39%)
At close: 04:00PM EDT
105.35 +0.33 (+0.31%)
After hours: 07:52PM EDT
In the money
Show:ListStraddle
Strike:95.00
Callsfor27 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COP220527C000950002022-05-17 3:42PM EDT2022-05-2712.2110.0510.750.00-103961.47%
COP220603C000950002022-05-18 2:56PM EDT2022-06-039.5010.3510.900.00-22954.15%
COP220610C000950002022-05-18 12:30PM EDT2022-06-1011.7010.8011.450.00-11452.44%
COP220617C000950002022-05-20 9:52AM EDT2022-06-1713.3511.5511.95+0.35+2.69%51,75451.34%
COP220715C000950002022-05-20 1:59PM EDT2022-07-1511.6012.8013.30-0.84-6.75%616546.64%
COP220819C000950002022-05-20 2:30PM EDT2022-08-1913.0514.1514.70-2.37-15.37%42,01944.52%
COP221118C000950002022-05-12 3:58PM EDT2022-11-1814.0516.6517.550.00-45042.44%
COP230120C000950002022-05-20 1:51PM EDT2023-01-2017.4518.6519.30-2.00-10.28%561842.27%
COP240119C000950002022-05-20 11:39AM EDT2024-01-1924.3024.4525.75+3.35+15.99%1211539.97%
Putsfor27 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COP220527P000950002022-05-20 3:59PM EDT2022-05-270.300.220.41-0.37-55.22%204858.50%
COP220603P000950002022-05-20 12:07PM EDT2022-06-030.720.580.97-0.08-10.00%222151.81%
COP220610P000950002022-05-19 2:30PM EDT2022-06-101.141.061.420.00-7852.30%
COP220617P000950002022-05-20 3:51PM EDT2022-06-171.701.621.79+0.15+9.68%432,28349.66%
COP220624P000950002022-05-16 10:18AM EDT2022-06-242.601.962.310.00-101749.73%
COP220701P000950002022-05-20 1:12PM EDT2022-07-013.242.512.97+3.24-51451.29%
COP220715P000950002022-05-20 3:03PM EDT2022-07-154.003.303.55+0.85+26.98%2161248.68%
COP220819P000950002022-05-20 10:46AM EDT2022-08-194.805.105.45-0.25-4.95%140848.84%
COP221118P000950002022-05-20 12:40PM EDT2022-11-188.908.308.70+0.60+7.23%631846.90%
COP230120P000950002022-05-20 3:09PM EDT2023-01-2010.609.4010.15-0.51-4.59%52919745.11%
COP240119P000950002022-05-10 11:40AM EDT2024-01-1917.8514.9016.100.00-15940.77%