Singapore markets closed

ConocoPhillips (COP)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
112.07+1.22 (+1.10%)
At close: 04:00PM EST
112.02 -0.05 (-0.04%)
After hours: 07:51PM EST
In the money
Show:ListStraddle
Strike:95.00
Callsfor15 December 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COP231215C000950002023-12-01 2:07PM EST2023-12-1521.0715.8018.450.00-3857.23%
COP231222C000950002023-11-10 10:07AM EST2023-12-2220.5115.5518.550.00--185.64%
COP240119C000950002023-12-07 12:26PM EST2024-01-1916.9915.5519.850.00-31,58563.11%
COP240216C000950002023-12-04 10:05AM EST2024-02-1621.1017.6019.800.00-14848.50%
COP240517C000950002023-10-04 8:30AM EST2024-05-1724.9528.1030.750.00-21272.77%
COP240621C000950002023-12-05 1:23PM EST2024-06-2122.2720.5021.350.00-26735.59%
COP250117C000950002023-12-05 11:35AM EST2025-01-1725.6523.6024.350.00-59932.85%
COP260116C000950002023-10-27 9:44AM EST2026-01-1633.5830.4032.450.00-1038.76%
Putsfor15 December 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COP231215P000950002023-12-07 3:08PM EST2023-12-150.020.000.060.00-212452.34%
COP231222P000950002023-11-21 10:50AM EST2023-12-220.100.030.050.00--239.84%
COP231229P000950002023-11-16 1:56PM EST2023-12-290.350.040.080.00--1734.96%
COP240105P000950002023-12-06 11:04AM EST2024-01-050.140.080.120.00-3332.42%
COP240112P000950002023-12-06 11:04AM EST2024-01-120.230.130.180.00-3431.25%
COP240119P000950002023-12-06 11:06AM EST2024-01-190.310.200.230.00-36,61629.98%
COP240216P000950002023-12-07 3:37PM EST2024-02-160.760.720.78-0.13-14.61%12,71731.28%
COP240517P000950002023-12-07 12:22PM EST2024-05-172.482.302.57-0.15-5.70%417331.19%
COP240621P000950002023-12-06 3:49PM EST2024-06-213.302.663.100.00-1468530.64%
COP250117P000950002023-12-08 9:48AM EST2025-01-176.005.806.10-0.47-7.26%261,99929.76%
COP260116P000950002023-11-16 1:27PM EST2026-01-1610.798.6510.350.00-115129.61%