UK markets open in 6 hours 35 minutes
NIKKEI 225
38,978.01 +77.99 (+0.20%) HANG SENG
18,827.35 +218.41 (+1.17%) CRUDE OIL
78.75 +1.03 (+1.33%) GOLD FUTURES
2,354.00 +19.50 (+0.84%) DOW
39,069.59 +4.29 (+0.01%) Bitcoin GBP
54,262.11 +595.64 (+1.11%)
ConocoPhillips (COP)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:130.00
Callsfor31 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COP240531C00130000 | 2024-05-24 3:44PM EDT | 2024-05-31 | 0.01 | 0.01 | 0.54 | -0.01 | -50.00% | 2 | 396 | 67.29% |
| COP240607C00130000 | 2024-05-23 2:27PM EDT | 2024-06-07 | 0.04 | 0.01 | 0.03 | 0.00 | - | 2 | 16 | 27.34% |
| COP240614C00130000 | 2024-05-21 12:53PM EDT | 2024-06-14 | 0.21 | 0.04 | 0.06 | 0.00 | - | 1 | 134 | 23.63% |
| COP240621C00130000 | 2024-05-24 2:10PM EDT | 2024-06-21 | 0.10 | 0.08 | 0.09 | -0.04 | -28.57% | 462 | 4,471 | 21.49% |
| COP240628C00130000 | 2024-05-23 10:33AM EDT | 2024-06-28 | 0.25 | 0.13 | 0.17 | 0.00 | - | 1 | 437 | 21.39% |
| COP240719C00130000 | 2024-05-24 3:59PM EDT | 2024-07-19 | 0.41 | 0.36 | 0.46 | -0.09 | -18.00% | 105 | 3,257 | 21.00% |
| COP240816C00130000 | 2024-05-24 3:54PM EDT | 2024-08-16 | 0.98 | 1.00 | 1.06 | -0.33 | -25.19% | 439 | 1,709 | 21.90% |
| COP240920C00130000 | 2024-05-24 10:48AM EDT | 2024-09-20 | 1.80 | 1.62 | 1.75 | -0.24 | -11.76% | 2 | 1,965 | 22.07% |
| COP241115C00130000 | 2024-05-24 2:37PM EDT | 2024-11-15 | 3.12 | 3.15 | 3.30 | -0.43 | -12.11% | 9 | 243 | 24.07% |
| COP241220C00130000 | 2024-05-24 3:12PM EDT | 2024-12-20 | 3.75 | 3.85 | 4.05 | -0.40 | -9.64% | 4 | 365 | 24.36% |
| COP250117C00130000 | 2024-05-24 3:50PM EDT | 2025-01-17 | 4.70 | 4.55 | 4.80 | -0.51 | -9.79% | 7 | 4,651 | 25.06% |
| COP250321C00130000 | 2024-05-24 3:04PM EDT | 2025-03-21 | 5.98 | 5.95 | 6.30 | -1.85 | -23.63% | 2 | 755 | 26.05% |
| COP250620C00130000 | 2024-05-24 2:42PM EDT | 2025-06-20 | 8.00 | 7.90 | 8.20 | -1.10 | -12.09% | 4 | 915 | 26.89% |
| COP260116C00130000 | 2024-05-23 2:27PM EDT | 2026-01-16 | 12.00 | 11.70 | 12.40 | 0.00 | - | 7 | 560 | 28.77% |
| COP260618C00130000 | 2024-05-24 10:13AM EDT | 2026-06-18 | 14.48 | 12.50 | 14.80 | -0.47 | -3.14% | 1 | 31 | 29.25% |
| COP261218C00130000 | 2024-05-22 1:54PM EDT | 2026-12-18 | 18.15 | 15.85 | 18.40 | 0.00 | - | 4 | 41 | 31.04% |
Putsfor31 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COP240531P00130000 | 2024-05-22 3:01PM EDT | 2024-05-31 | 12.75 | 10.95 | 14.60 | 0.00 | - | 18 | 3 | 121.58% |
| COP240607P00130000 | 2024-05-22 3:47PM EDT | 2024-06-07 | 12.75 | 11.50 | 13.85 | 0.00 | - | 59 | 4 | 60.21% |
| COP240621P00130000 | 2024-05-23 2:47PM EDT | 2024-06-21 | 12.70 | 11.85 | 14.15 | 0.00 | - | 102 | 238 | 43.59% |
| COP240719P00130000 | 2024-05-21 11:55AM EDT | 2024-07-19 | 9.55 | 11.70 | 13.85 | 0.00 | - | 5 | 1,908 | 27.44% |
| COP240816P00130000 | 2024-05-14 2:45PM EDT | 2024-08-16 | 10.52 | 12.70 | 13.50 | 0.00 | - | 13 | 356 | 19.58% |
| COP240920P00130000 | 2024-05-10 9:30AM EDT | 2024-09-20 | 10.30 | 12.10 | 14.90 | 0.00 | - | 1 | 1,226 | 24.07% |
| COP241115P00130000 | 2024-05-08 1:39PM EDT | 2024-11-15 | 11.65 | 14.15 | 14.95 | 0.00 | - | 11 | 208 | 19.97% |
| COP241220P00130000 | 2024-05-06 9:40AM EDT | 2024-12-20 | 12.30 | 14.40 | 15.50 | 0.00 | - | 27 | 122 | 20.12% |
| COP250117P00130000 | 2024-05-06 9:40AM EDT | 2025-01-17 | 12.85 | 15.15 | 16.75 | 0.00 | - | 31 | 736 | 22.74% |
| COP250321P00130000 | 2024-05-07 12:36PM EDT | 2025-03-21 | 13.40 | 14.95 | 17.00 | 0.00 | - | - | 1 | 20.86% |
| COP250620P00130000 | 2024-05-15 12:58PM EDT | 2025-06-20 | 15.75 | 16.55 | 18.35 | 0.00 | - | 150 | 554 | 21.29% |
| COP260116P00130000 | 2024-04-10 10:59AM EDT | 2026-01-16 | 14.71 | 17.90 | 18.75 | 0.00 | - | 7 | 493 | 17.88% |
| COP260618P00130000 | 2024-04-30 10:17AM EDT | 2026-06-18 | 18.25 | 19.75 | 22.55 | 0.00 | - | - | 5 | 21.80% |
| COP261218P00130000 | 2024-04-04 10:00AM EDT | 2026-12-18 | 18.60 | 21.75 | 22.85 | 0.00 | - | 4 | 7 | 19.97% |
© 2024 Yahoo. All rights reserved.