Singapore markets close in 56 minutes

ConocoPhillips (COP)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
122.18-0.88 (-0.72%)
At close: 04:00PM EST
122.15 -0.03 (-0.02%)
After hours: 07:58PM EST
In the money
Show:ListStraddle
Strike:95.00
Callsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COP221223C000950002022-11-09 9:38AM EST2022-12-2335.700.000.000.00-100.00%
COP221230C000950002022-11-21 11:13AM EST2022-12-3027.600.000.000.00-100.00%
COP230120C000950002022-12-01 11:48AM EST2023-01-2030.130.000.000.00-100.00%
COP230217C000950002022-12-02 2:08PM EST2023-02-1728.250.000.000.00-1100.00%
COP230317C000950002022-11-11 12:13PM EST2023-03-1738.040.000.000.00-100.00%
COP230519C000950002022-12-01 3:45PM EST2023-05-1932.000.000.000.00-100.00%
COP230616C000950002022-11-03 10:40AM EST2023-06-1642.9031.4032.050.00-54846.72%
COP240119C000950002022-11-23 3:50PM EST2024-01-1940.200.000.000.00-2300.00%
COP240621C000950002022-10-18 9:16AM EST2024-06-2137.7944.2545.600.00-2055.84%
COP250117C000950002022-11-10 11:19AM EST2025-01-1746.800.000.000.00-3200.00%
Putsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COP221209P000950002022-11-28 9:55AM EST2022-12-090.090.000.000.00-6050.00%
COP221216P000950002022-12-02 12:53PM EST2022-12-160.080.000.000.00-1025.00%
COP221223P000950002022-11-21 10:31AM EST2022-12-230.500.000.000.00-1025.00%
COP221230P000950002022-12-01 3:58PM EST2022-12-300.230.000.000.00-4025.00%
COP230106P000950002022-11-30 12:11PM EST2023-01-060.450.000.000.00--025.00%
COP230120P000950002022-12-02 12:07PM EST2023-01-200.550.000.000.00-60012.50%
COP230217P000950002022-12-02 12:19PM EST2023-02-171.300.000.000.00-2012.50%
COP230317P000950002022-12-01 11:06AM EST2023-03-171.970.000.000.00-12012.50%
COP230519P000950002022-12-02 11:47AM EST2023-05-193.650.000.000.00-706.25%
COP230616P000950002022-12-02 1:00PM EST2023-06-164.400.000.000.00-506.25%
COP240119P000950002022-11-28 3:01PM EST2024-01-198.500.000.000.00-106.25%