Canada markets closed

ConocoPhillips (COP)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
122.23-0.02 (-0.02%)
At close: 04:00PM EDT
122.85 +0.62 (+0.51%)
After hours: 07:49PM EDT
In The Money
Show:ListStraddle
Strike:140.00
CallsforMay 10, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
COP240510C001400002024-05-01 9:30AM EDT2024-05-100.070.010.030.00-15742.97%
COP240517C001400002024-05-03 3:30PM EDT2024-05-170.020.010.03-0.01-33.33%21,93530.47%
COP240524C001400002024-04-19 2:40PM EDT2024-05-240.830.020.040.00-52625.78%
COP240531C001400002024-05-01 2:52PM EDT2024-05-310.300.020.200.00-2229.10%
COP240621C001400002024-05-03 3:14PM EDT2024-06-210.180.180.22-0.11-37.93%581,85122.41%
COP240719C001400002024-05-03 3:36PM EDT2024-07-190.490.530.57-0.63-56.25%371,17222.22%
COP240816C001400002024-05-03 9:53AM EDT2024-08-161.251.091.15-0.09-6.72%160923.29%
COP240920C001400002024-05-03 3:38PM EDT2024-09-201.701.711.80-0.26-13.27%21,11423.51%
COP241115C001400002024-04-30 2:50PM EDT2024-11-153.063.153.75-2.09-40.58%113726.91%
COP241220C001400002024-05-03 1:56PM EDT2024-12-203.823.804.05-0.58-13.18%4227125.70%
COP250117C001400002024-05-03 9:59AM EDT2025-01-174.804.454.850.00-11,90826.51%
COP250620C001400002024-05-01 1:49PM EDT2025-06-209.007.808.100.00-39241627.77%
COP260116C001400002024-05-03 11:03AM EDT2026-01-1611.3011.1511.95-0.96-7.83%213628.83%
COP260618C001400002024-04-30 3:59PM EDT2026-06-1816.3513.2514.300.00-1229.17%
COP261218C001400002024-04-17 3:14PM EDT2026-12-1820.3015.6518.100.00-19031.05%
PutsforMay 10, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
COP240510P001400002024-04-19 2:49PM EDT2024-05-1011.0316.8018.800.00-16087.16%
COP240517P001400002024-04-11 11:51AM EDT2024-05-1710.4017.1519.950.00-1356.76%
COP240524P001400002024-04-22 2:57PM EDT2024-05-2410.9517.3020.400.00--851.07%
COP240621P001400002024-05-01 2:46PM EDT2024-06-2116.0016.2521.000.00-210150.32%
COP240719P001400002024-04-12 10:24AM EDT2024-07-199.9016.7519.000.00-5527.81%
COP240816P001400002024-04-12 10:24AM EDT2024-08-1610.9517.0520.750.00-202133.19%
COP240920P001400002024-04-09 3:22PM EDT2024-09-2012.5517.8019.500.00-101123.19%
COP241220P001400002024-04-08 10:51AM EDT2024-12-2014.1519.7520.600.00--3021.91%
COP250117P001400002024-04-15 1:00PM EDT2025-01-1716.1020.0521.050.00-1536122.05%
COP250620P001400002024-04-26 10:35AM EDT2025-06-2018.8021.3023.200.00-23938322.27%
COP260116P001400002024-04-12 10:21AM EDT2026-01-1619.8224.6525.500.00-14022.04%