Singapore markets open in 1 hour 48 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:96.00
Callsfor27 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COP220527C000960002022-05-18 1:22PM EDT2022-05-279.559.109.550.00-11853.42%
COP220603C000960002022-05-20 3:30PM EDT2022-06-038.799.4010.15+3.49+65.85%1655.30%
COP220610C000960002022-05-16 12:11AM EDT2022-06-109.5010.1010.700.00--1352.61%
COP220624C000960002022-05-16 12:11AM EDT2022-06-246.7511.1511.750.00--1650.98%
COP220701C000960002022-05-18 12:04PM EDT2022-07-0112.1011.4012.00+12.10--148.61%
Putsfor27 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COP220527P000960002022-05-20 3:43PM EDT2022-05-270.400.300.43-0.15-27.27%292256.06%
COP220603P000960002022-05-20 3:17PM EDT2022-06-031.150.691.09+0.35+43.75%51250.54%
COP220610P000960002022-05-20 10:57AM EDT2022-06-101.371.261.62-1.20-46.69%151851.78%
COP220624P000960002022-05-16 12:11AM EDT2022-06-246.151.702.670.00--450.39%
COP220701P000960002022-05-19 12:41PM EDT2022-07-013.102.833.20+3.10--1050.51%