ConocoPhillips (COP)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:31AM EDT. Market open.
Strike:117.00
Callsfor31 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COP240531C00117000 | 2024-05-28 10:07AM EDT | 2024-05-31 | 1.56 | 1.55 | 1.62 | +0.31 | +24.80% | 8 | 140 | 18.31% |
| COP240607C00117000 | 2024-05-28 9:50AM EDT | 2024-06-07 | 2.77 | 2.23 | 2.30 | +0.83 | +42.78% | 4 | 47 | 20.04% |
| COP240614C00117000 | 2024-05-24 3:59PM EDT | 2024-06-14 | 2.41 | 2.74 | 2.83 | 0.00 | - | 12 | 12 | 20.92% |
| COP240621C00117000 | 2024-05-24 3:59PM EDT | 2024-06-21 | 2.80 | 3.10 | 3.25 | 0.00 | - | 30 | 64 | 21.24% |
| COP240628C00117000 | 2024-05-28 9:33AM EDT | 2024-06-28 | 3.80 | 3.45 | 3.60 | -0.20 | -5.00% | 1 | 3 | 21.34% |
Putsfor31 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COP240531P00117000 | 2024-05-28 10:13AM EDT | 2024-05-31 | 0.63 | 0.60 | 0.63 | -0.37 | -37.00% | 33 | 253 | 22.97% |
| COP240607P00117000 | 2024-05-28 9:32AM EDT | 2024-06-07 | 1.07 | 1.19 | 1.24 | -0.48 | -30.97% | 5 | 96 | 21.78% |
| COP240614P00117000 | 2024-05-28 9:48AM EDT | 2024-06-14 | 1.32 | 1.54 | 1.60 | -0.42 | -24.14% | 6 | 34 | 20.58% |
| COP240621P00117000 | 2024-05-24 1:21PM EDT | 2024-06-21 | 2.08 | 1.82 | 1.86 | +0.04 | +1.96% | 1 | 62 | 19.63% |
| COP240628P00117000 | 2024-05-24 2:09PM EDT | 2024-06-28 | 2.34 | 2.07 | 2.12 | 0.00 | - | 6 | 8 | 19.26% |
© 2024 Yahoo. All rights reserved.