Singapore markets open in 6 hours 58 minutes

ConocoPhillips (COP)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
126.81+0.07 (+0.06%)
At close: 01:00PM EST
127.50 +0.69 (+0.54%)
After hours: 04:32PM EST
In the money
Show:ListStraddle
Strike:97.50
Callsfor2 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COP221216C000975002022-11-08 3:27PM EST2022-12-1637.5529.4530.000.00-1069.87%
COP230120C000975002022-11-08 12:14PM EST2023-01-2037.0530.0030.650.00-1052.00%
COP230217C000975002022-11-21 3:25PM EST2023-02-1729.7030.7531.450.00-11052.84%
COP230519C000975002022-11-18 3:11PM EST2023-05-1935.3033.1534.250.00-31850.18%
COP230616C000975002022-11-17 10:20AM EST2023-06-1635.4033.9034.650.00-1048.21%
COP240119C000975002022-11-15 9:38AM EST2024-01-1945.5838.4539.550.00-1046.27%
COP250117C000975002022-11-07 9:30AM EST2025-01-1752.6643.9045.950.00-2045.25%
Putsfor2 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COP221216P000975002022-11-23 1:22PM EST2022-12-160.200.130.200.00-1058.79%
COP230120P000975002022-11-25 11:18AM EST2023-01-200.880.780.90+0.07+8.64%66050.42%
COP230217P000975002022-11-23 2:35PM EST2023-02-171.721.511.790.00-110949.90%
COP230519P000975002022-11-25 10:51AM EST2023-05-194.053.904.35-0.05-1.22%13047.56%
COP230616P000975002022-11-23 10:45AM EST2023-06-164.654.454.800.00-8046.02%
COP240119P000975002022-11-14 11:32AM EST2024-01-198.058.459.000.00-1043.17%