ConocoPhillips (COP)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:120.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COP240524C00120000 | 2024-05-17 3:49PM EDT | 2024-05-24 | 2.40 | 2.32 | 2.65 | +0.88 | +57.89% | 336 | 197 | 26.81% |
| COP240531C00120000 | 2024-05-17 2:19PM EDT | 2024-05-31 | 2.40 | 2.66 | 3.70 | +0.47 | +24.35% | 17 | 31 | 30.35% |
| COP240607C00120000 | 2024-05-17 3:47PM EDT | 2024-06-07 | 3.40 | 2.06 | 3.45 | +0.95 | +38.78% | 1 | 34 | 22.17% |
| COP240614C00120000 | 2024-05-17 2:05PM EDT | 2024-06-14 | 3.30 | 3.70 | 4.50 | +0.45 | +15.79% | 3 | 7 | 27.31% |
| COP240621C00120000 | 2024-05-17 3:42PM EDT | 2024-06-21 | 4.25 | 4.05 | 4.20 | +1.05 | +32.81% | 212 | 5,248 | 22.25% |
| COP240719C00120000 | 2024-05-17 3:52PM EDT | 2024-07-19 | 5.40 | 4.85 | 5.45 | +0.95 | +21.35% | 56 | 2,795 | 22.87% |
| COP240816C00120000 | 2024-05-17 10:08AM EDT | 2024-08-16 | 5.95 | 6.65 | 6.90 | +0.10 | +1.71% | 4 | 561 | 25.10% |
| COP240920C00120000 | 2024-05-16 3:03PM EDT | 2024-09-20 | 6.75 | 7.55 | 8.05 | 0.00 | - | 3 | 518 | 25.40% |
| COP241115C00120000 | 2024-05-17 10:21AM EDT | 2024-11-15 | 9.05 | 8.75 | 10.00 | +0.25 | +2.84% | 4 | 245 | 26.89% |
| COP241220C00120000 | 2024-05-16 3:59PM EDT | 2024-12-20 | 9.70 | 10.50 | 11.00 | 0.00 | - | 30 | 190 | 27.33% |
| COP250117C00120000 | 2024-05-16 11:52AM EDT | 2025-01-17 | 11.60 | 11.40 | 11.90 | +0.63 | +5.74% | 20 | 3,733 | 28.02% |
| COP250321C00120000 | 2024-05-17 11:54AM EDT | 2025-03-21 | 12.35 | 12.70 | 13.50 | -2.65 | -17.67% | 16 | 4 | 28.63% |
| COP250620C00120000 | 2024-05-03 2:15PM EDT | 2025-06-20 | 15.55 | 15.05 | 15.75 | 0.00 | - | 8 | 426 | 29.66% |
| COP260116C00120000 | 2024-05-09 3:46PM EDT | 2026-01-16 | 20.42 | 18.70 | 19.80 | 0.00 | - | 2 | 148 | 30.61% |
| COP260618C00120000 | 2024-02-15 1:01PM EDT | 2026-06-18 | 15.45 | 19.05 | 23.45 | 0.00 | - | 18 | 20 | 32.73% |
| COP261218C00120000 | 2024-02-21 12:12PM EDT | 2026-12-18 | 18.75 | 22.00 | 27.00 | 0.00 | - | 5 | 3 | 34.12% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COP240524P00120000 | 2024-05-17 3:50PM EDT | 2024-05-24 | 0.50 | 0.46 | 0.52 | -0.94 | -65.28% | 87 | 256 | 19.14% |
| COP240531P00120000 | 2024-05-17 3:29PM EDT | 2024-05-31 | 0.90 | 0.79 | 0.99 | -0.94 | -51.09% | 26 | 80 | 18.80% |
| COP240607P00120000 | 2024-05-17 12:53PM EDT | 2024-06-07 | 1.80 | 1.11 | 1.37 | -0.32 | -15.09% | 10 | 48 | 18.75% |
| COP240614P00120000 | 2024-05-07 9:53AM EDT | 2024-06-14 | 2.20 | 1.32 | 1.63 | +0.49 | +28.65% | 5 | 11 | 18.21% |
| COP240621P00120000 | 2024-05-17 3:56PM EDT | 2024-06-21 | 1.83 | 1.77 | 1.84 | -0.81 | -30.68% | 307 | 13,038 | 17.71% |
| COP240719P00120000 | 2024-05-17 3:54PM EDT | 2024-07-19 | 2.62 | 2.58 | 2.79 | -0.78 | -22.94% | 68 | 1,154 | 18.03% |
| COP240816P00120000 | 2024-05-17 10:43AM EDT | 2024-08-16 | 4.50 | 3.85 | 4.00 | -0.35 | -7.22% | 10 | 904 | 20.09% |
| COP240920P00120000 | 2024-05-17 2:27PM EDT | 2024-09-20 | 4.90 | 4.65 | 4.80 | -0.30 | -5.77% | 16 | 1,197 | 19.92% |
| COP241115P00120000 | 2024-05-17 2:32PM EDT | 2024-11-15 | 6.45 | 5.20 | 6.35 | -0.40 | -5.84% | 35 | 873 | 21.16% |
| COP241220P00120000 | 2024-05-09 11:36AM EDT | 2024-12-20 | 7.10 | 6.10 | 7.30 | 0.00 | - | 2 | 1,649 | 21.95% |
| COP250117P00120000 | 2024-05-07 1:32PM EDT | 2025-01-17 | 7.50 | 7.40 | 8.00 | 0.00 | - | 1 | 2,828 | 22.44% |
| COP250321P00120000 | 2024-05-07 9:42AM EDT | 2025-03-21 | 8.77 | 7.85 | 9.40 | 0.00 | - | - | 1 | 23.20% |
| COP250620P00120000 | 2024-05-16 12:46PM EDT | 2025-06-20 | 11.19 | 10.30 | 12.65 | 0.00 | - | 6 | 627 | 26.89% |
| COP260116P00120000 | 2024-04-04 12:30PM EDT | 2026-01-16 | 11.00 | 13.65 | 14.45 | 0.00 | - | 1 | 250 | 24.69% |
| COP260618P00120000 | 2024-05-08 12:20PM EDT | 2026-06-18 | 15.15 | 14.10 | 15.20 | 0.00 | - | 3 | 13 | 23.17% |
| COP261218P00120000 | 2024-05-10 9:43AM EDT | 2026-12-18 | 16.55 | 16.25 | 18.75 | 0.00 | - | 1 | 17 | 25.47% |
© 2024 Yahoo. All rights reserved.