Singapore markets open in 7 hours 44 minutes

ConocoPhillips (COP)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
99.09-0.66 (-0.66%)
As of 01:16PM EDT. Market open.
In the money
Show:ListStraddle
Strike:97.50
Callsfor31 March 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COP230421C000975002023-03-30 12:43PM EDT2023-04-214.344.304.45-0.49-10.14%1841,08136.57%
COP230519C000975002023-03-30 11:00AM EDT2023-05-196.656.306.50-0.25-3.62%461,42938.71%
COP230616C000975002023-03-30 11:02AM EDT2023-06-167.907.657.85-0.20-2.47%21,88638.56%
COP230818C000975002023-03-30 10:42AM EDT2023-08-1810.559.9010.30+0.35+3.43%29638.86%
COP231117C000975002023-03-23 3:49PM EDT2023-11-1711.2012.4012.700.00--6138.08%
COP240119C000975002023-03-28 12:03PM EDT2024-01-1913.7613.6014.150.00-11,22137.95%
COP240621C000975002023-03-28 10:43AM EDT2024-06-2115.5016.2017.050.00-31037.56%
COP250117C000975002023-03-24 3:59PM EDT2025-01-1717.0019.3020.350.00-1337.44%
Putsfor31 March 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COP230421P000975002023-03-30 11:47AM EDT2023-04-212.422.402.48+0.12+5.22%1173432.64%
COP230519P000975002023-03-30 10:19AM EDT2023-05-194.254.404.55-0.10-2.30%1598436.24%
COP230616P000975002023-03-29 12:32PM EDT2023-06-165.605.555.700.00-201,04335.47%
COP230818P000975002023-03-29 10:20AM EDT2023-08-187.757.858.000.00-1049435.95%
COP240119P000975002023-03-28 1:09PM EDT2024-01-1912.0411.1011.850.00-152535.93%
COP240621P000975002023-03-15 3:22PM EDT2024-06-2117.5013.7014.550.00-1428635.46%
COP250117P000975002023-03-29 12:12PM EDT2025-01-1716.8315.8017.450.00-11,29734.92%