UK markets open in 6 hours 36 minutes
NIKKEI 225
38,949.86 +49.84 (+0.13%) HANG SENG
18,827.35 +218.41 (+1.17%) CRUDE OIL
78.75 +1.03 (+1.33%) GOLD FUTURES
2,354.10 +19.60 (+0.84%) DOW
39,069.59 +4.29 (+0.01%) Bitcoin GBP
54,279.43 +611.56 (+1.14%)
ConocoPhillips (COP)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:119.00
Callsfor31 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COP240531C00119000 | 2024-05-24 3:42PM EDT | 2024-05-31 | 0.44 | 0.44 | 0.49 | -0.29 | -39.73% | 17 | 216 | 23.54% |
| COP240607C00119000 | 2024-05-24 12:33PM EDT | 2024-06-07 | 1.23 | 0.99 | 1.08 | -0.12 | -8.89% | 256 | 57 | 22.29% |
| COP240614C00119000 | 2024-05-24 12:37PM EDT | 2024-06-14 | 1.63 | 1.41 | 1.53 | -0.28 | -14.66% | 1 | 48 | 21.97% |
| COP240621C00119000 | 2024-05-24 3:59PM EDT | 2024-06-21 | 1.81 | 1.80 | 1.85 | -0.80 | -30.65% | 211 | 46 | 21.35% |
| COP240628C00119000 | 2024-05-24 1:59PM EDT | 2024-06-28 | 2.17 | 2.05 | 2.21 | -0.66 | -23.32% | 27 | 4 | 21.53% |
Putsfor31 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COP240531P00119000 | 2024-05-24 1:40PM EDT | 2024-05-31 | 2.17 | 2.02 | 2.30 | +0.02 | +0.93% | 11 | 190 | 25.00% |
| COP240607P00119000 | 2024-05-23 1:27PM EDT | 2024-06-07 | 2.51 | 2.57 | 2.68 | 0.00 | - | 4 | 21 | 20.31% |
| COP240614P00119000 | 2024-05-24 11:44AM EDT | 2024-06-14 | 2.83 | 2.85 | 3.05 | -0.05 | -1.74% | 6 | 20 | 19.67% |
| COP240621P00119000 | 2024-05-24 11:57AM EDT | 2024-06-21 | 2.94 | 3.10 | 3.25 | +0.19 | +6.91% | 53 | 52 | 18.40% |
| COP240628P00119000 | 2024-05-23 12:27PM EDT | 2024-06-28 | 3.01 | 3.35 | 3.50 | 0.00 | - | - | 3 | 18.14% |
© 2024 Yahoo. All rights reserved.