ConocoPhillips (COP)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:115.00
Callsfor31 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COP240531C00115000 | 2024-05-24 10:22AM EDT | 2024-05-31 | 3.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COP240607C00115000 | 2024-05-09 12:44PM EDT | 2024-06-07 | 8.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COP240621C00115000 | 2024-05-24 3:07PM EDT | 2024-06-21 | 3.78 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| COP240719C00115000 | 2024-05-24 3:55PM EDT | 2024-07-19 | 5.25 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| COP240816C00115000 | 2024-05-22 11:11AM EDT | 2024-08-16 | 7.66 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| COP240920C00115000 | 2024-05-24 3:51PM EDT | 2024-09-20 | 7.35 | 0.00 | 0.00 | 0.00 | - | 102 | 0 | 0.00% |
| COP241115C00115000 | 2024-05-21 10:55AM EDT | 2024-11-15 | 12.70 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| COP241220C00115000 | 2024-05-24 9:46AM EDT | 2024-12-20 | 10.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COP250117C00115000 | 2024-05-20 9:30AM EDT | 2025-01-17 | 14.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COP250620C00115000 | 2024-02-23 4:20PM EDT | 2025-06-20 | 13.47 | 19.45 | 20.25 | 0.00 | - | 1 | 46 | 40.22% |
| COP260116C00115000 | 2024-05-22 12:08PM EDT | 2026-01-16 | 19.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| COP260618C00115000 | 2024-04-11 10:20AM EDT | 2026-06-18 | 32.85 | 23.85 | 24.90 | 0.00 | - | 1 | 0 | 36.12% |
| COP261218C00115000 | 2024-04-11 10:20AM EDT | 2026-12-18 | 33.85 | 24.35 | 26.85 | 0.00 | - | 1 | 13 | 35.11% |
Putsfor31 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COP240531P00115000 | 2024-05-24 3:50PM EDT | 2024-05-31 | 0.36 | 0.00 | 0.00 | 0.00 | - | 184 | 0 | 6.25% |
| COP240607P00115000 | 2024-05-24 3:20PM EDT | 2024-06-07 | 0.88 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 3.13% |
| COP240614P00115000 | 2024-05-23 1:44PM EDT | 2024-06-14 | 1.14 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 3.13% |
| COP240621P00115000 | 2024-05-24 3:59PM EDT | 2024-06-21 | 1.37 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 1.56% |
| COP240628P00115000 | 2024-05-24 2:23PM EDT | 2024-06-28 | 1.60 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 1.56% |
| COP240719P00115000 | 2024-05-24 2:40PM EDT | 2024-07-19 | 2.24 | 0.00 | 0.00 | 0.00 | - | 56 | 0 | 1.56% |
| COP240816P00115000 | 2024-05-24 2:56PM EDT | 2024-08-16 | 3.50 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.78% |
| COP240920P00115000 | 2024-05-22 3:35PM EDT | 2024-09-20 | 4.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| COP241115P00115000 | 2024-05-24 10:06AM EDT | 2024-11-15 | 5.55 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 0.78% |
| COP241220P00115000 | 2024-05-24 11:31AM EDT | 2024-12-20 | 6.35 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.78% |
| COP250117P00115000 | 2024-05-24 3:48PM EDT | 2025-01-17 | 7.00 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.78% |
| COP250321P00115000 | 2024-05-22 3:54PM EDT | 2025-03-21 | 8.00 | 0.00 | 0.00 | 0.00 | - | 375 | 0 | 0.78% |
| COP250620P00115000 | 2024-05-24 3:00PM EDT | 2025-06-20 | 9.80 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.39% |
| COP260116P00115000 | 2024-05-09 2:02PM EDT | 2026-01-16 | 11.13 | 0.00 | 0.00 | 0.00 | - | 200 | 0 | 0.39% |
| COP260618P00115000 | 2024-05-16 11:56AM EDT | 2026-06-18 | 13.40 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.39% |
| COP261218P00115000 | 2024-04-02 10:34AM EDT | 2026-12-18 | 12.70 | 13.65 | 15.15 | 0.00 | - | 35 | 35 | 22.05% |
© 2024 Yahoo. All rights reserved.