New Zealand markets closed

ConocoPhillips (COP)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
127.28+0.44 (+0.35%)
At close: 04:00PM EDT
127.27 -0.01 (-0.01%)
After hours: 07:51PM EDT
In the money
Show:ListStraddle
Strike:90.00
Callsfor5 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COP240419C000900002024-03-22 1:39PM EDT2024-04-1933.3036.7538.200.00-1010673.05%
COP240517C000900002024-03-20 2:38PM EDT2024-05-1733.0035.7539.650.00-21255.66%
COP240621C000900002024-03-13 1:19PM EDT2024-06-2130.1037.0039.000.00-23359.81%
COP240719C000900002024-02-14 3:37PM EDT2024-07-1922.0629.0033.500.00-330.00%
COP240816C000900002024-01-04 4:48PM EDT2024-08-1628.4221.2523.250.00-2110.00%
COP240920C000900002024-02-16 4:06PM EDT2024-09-2024.3030.1033.900.00-25560.00%
COP241220C000900002024-02-12 3:34PM EDT2024-12-2025.2730.4531.150.00-18230.00%
COP250117C000900002024-03-22 11:57AM EDT2025-01-1735.9039.0040.900.00-19740.89%
COP250620C000900002024-03-01 10:50AM EDT2025-06-2041.5540.0042.90+10.95+35.78%4439.40%
COP260116C000900002024-02-13 11:56AM EDT2026-01-1628.6535.6036.700.00-15250.00%
COP260618C000900002024-01-12 11:39AM EDT2026-06-1829.9528.6530.750.00--20.00%
COP261218C000900002024-01-16 10:45AM EDT2026-12-1830.5328.5033.000.00--40.00%
Putsfor5 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COP240405P000900002024-02-23 1:56PM EDT2024-04-050.110.000.010.00-2278.13%
COP240419P000900002024-03-25 3:48PM EDT2024-04-190.010.000.160.00-63,78363.87%
COP240426P000900002024-03-15 3:59PM EDT2024-04-260.060.000.200.00--1557.42%
COP240517P000900002024-03-25 11:42AM EDT2024-05-170.060.002.160.00-11,25168.77%
COP240621P000900002024-03-27 9:54AM EDT2024-06-210.120.070.140.00-663935.25%
COP240719P000900002024-03-11 3:37PM EDT2024-07-190.640.160.190.00-223432.13%
COP240816P000900002024-03-20 2:07PM EDT2024-08-160.510.280.340.00-1012631.84%
COP240920P000900002024-03-18 12:20PM EDT2024-09-200.860.460.520.00-73,66331.01%
COP241220P000900002024-03-27 9:39AM EDT2024-12-201.181.081.150.00-112730.25%
COP250117P000900002024-03-27 3:54PM EDT2025-01-171.401.291.380.00-12,71730.20%
COP250620P000900002024-03-28 3:58PM EDT2025-06-202.532.232.74-1.20-32.17%339430.10%
COP260116P000900002024-03-28 2:18PM EDT2026-01-164.003.704.15-0.26-6.10%66128.82%
COP261218P000900002024-02-22 2:25PM EDT2026-12-189.274.509.500.00-24433.76%