UK markets open in 5 hours 5 minutes
NIKKEI 225
38,797.08 -102.94 (-0.26%) HANG SENG
18,831.25 +3.90 (+0.02%) CRUDE OIL
78.78 +1.06 (+1.36%) GOLD FUTURES
2,356.40 +21.90 (+0.94%) DOW
39,069.59 +4.29 (+0.01%) Bitcoin GBP
53,741.86 -321.90 (-0.60%)
ConocoPhillips (COP)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:122.00
Callsfor31 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COP240531C00122000 | 2024-05-24 3:53PM EDT | 2024-05-31 | 0.07 | 0.06 | 0.09 | -0.13 | -65.00% | 28 | 280 | 25.10% |
| COP240607C00122000 | 2024-05-24 3:41PM EDT | 2024-06-07 | 0.33 | 0.31 | 0.37 | -0.17 | -34.00% | 32 | 174 | 22.36% |
| COP240614C00122000 | 2024-05-24 11:45AM EDT | 2024-06-14 | 0.67 | 0.54 | 0.65 | -0.37 | -35.58% | 1 | 43 | 21.51% |
| COP240621C00122000 | 2024-05-24 1:35PM EDT | 2024-06-21 | 0.88 | 0.80 | 0.90 | -0.30 | -25.42% | 10 | 107 | 20.96% |
| COP240628C00122000 | 2024-05-24 12:51PM EDT | 2024-06-28 | 1.17 | 1.01 | 1.30 | -0.27 | -18.75% | 720 | 8 | 22.05% |
Putsfor31 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COP240531P00122000 | 2024-05-24 3:09PM EDT | 2024-05-31 | 5.18 | 4.50 | 5.45 | +0.49 | +10.45% | 1 | 97 | 47.07% |
| COP240607P00122000 | 2024-05-23 1:32PM EDT | 2024-06-07 | 4.93 | 4.20 | 5.85 | 0.00 | - | 1 | 8 | 34.67% |
| COP240614P00122000 | 2024-05-24 11:13AM EDT | 2024-06-14 | 4.85 | 4.80 | 5.80 | +0.15 | +3.19% | 2 | 32 | 26.51% |
| COP240621P00122000 | 2024-05-22 1:27PM EDT | 2024-06-21 | 4.26 | 4.70 | 6.35 | 0.00 | - | - | 1,522 | 27.80% |
| COP240628P00122000 | 2024-05-17 3:53PM EDT | 2024-06-28 | 2.95 | 5.30 | 6.50 | 0.00 | - | 16 | 16 | 25.79% |
© 2024 Yahoo. All rights reserved.