Singapore markets open in 10 minutes

ConocoPhillips (COP)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
100.10-0.67 (-0.66%)
At close: 04:00PM EDT
100.89 +0.79 (+0.79%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:97.50
Callsfor19 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COP220819C000975002022-08-16 1:19PM EDT2022-08-193.673.203.40-0.53-12.62%272,26650.68%
COP220916C000975002022-08-16 11:04AM EDT2022-09-165.706.106.25-0.95-14.29%91,27242.15%
COP221021C000975002022-08-15 9:51AM EDT2022-10-217.197.858.050.00-1642639.83%
COP221118C000975002022-08-16 11:49AM EDT2022-11-189.079.159.35-1.23-11.94%131639.97%
COP230120C000975002022-08-15 9:30AM EDT2023-01-2010.2011.3511.700.00-21,46340.14%
COP230217C000975002022-08-15 9:49AM EDT2023-02-1711.7512.2512.600.00-314140.23%
COP240119C000975002022-08-11 3:32PM EDT2024-01-1920.1019.2019.900.00-261,14939.80%
Putsfor19 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COP220819P000975002022-08-16 2:09PM EDT2022-08-190.800.650.75+0.17+26.98%1,0403,32349.02%
COP220916P000975002022-08-16 3:41PM EDT2022-09-163.353.303.45+0.30+9.84%8968940.38%
COP221021P000975002022-08-16 3:33PM EDT2022-10-216.106.056.20+0.33+5.72%4236544.39%
COP221118P000975002022-08-16 2:44PM EDT2022-11-187.857.507.80+0.25+3.29%14177145.30%
COP230120P000975002022-08-16 3:57PM EDT2023-01-2010.059.6010.20-0.10-0.99%1432744.47%
COP230217P000975002022-08-16 3:22PM EDT2023-02-1711.0511.0011.20-0.25-2.21%107644.59%
COP240119P000975002022-08-04 9:40AM EDT2024-01-1923.6017.8518.550.00-820142.57%