UK markets open in 6 hours 35 minutes
NIKKEI 225
38,981.97 +81.95 (+0.21%) 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:140.00
Callsfor31 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COP240531C00140000 | 2024-05-24 11:07AM EDT | 2024-05-31 | 0.01 | 0.00 | 2.13 | -0.01 | -50.00% | 6 | 3 | 141.31% |
| COP240607C00140000 | 2024-05-23 1:28PM EDT | 2024-06-07 | 0.04 | 0.00 | 1.27 | 0.00 | - | 20 | 12 | 74.17% |
| COP240621C00140000 | 2024-05-24 11:27AM EDT | 2024-06-21 | 0.01 | 0.01 | 0.05 | -0.02 | -66.67% | 1 | 1,821 | 30.76% |
| COP240719C00140000 | 2024-05-24 2:37PM EDT | 2024-07-19 | 0.07 | 0.03 | 0.09 | -0.01 | -12.50% | 9 | 1,294 | 23.05% |
| COP240816C00140000 | 2024-05-24 3:54PM EDT | 2024-08-16 | 0.23 | 0.21 | 0.25 | -0.07 | -23.33% | 11 | 1,156 | 22.24% |
| COP240920C00140000 | 2024-05-23 3:54PM EDT | 2024-09-20 | 0.62 | 0.46 | 0.57 | 0.00 | - | 3 | 1,108 | 22.24% |
| COP241115C00140000 | 2024-05-23 2:42PM EDT | 2024-11-15 | 1.50 | 1.34 | 1.52 | 0.00 | - | 11 | 209 | 24.02% |
| COP241220C00140000 | 2024-05-22 12:14PM EDT | 2024-12-20 | 2.14 | 1.83 | 1.95 | 0.00 | - | 10 | 298 | 23.80% |
| COP250117C00140000 | 2024-05-24 3:36PM EDT | 2025-01-17 | 2.36 | 2.31 | 2.45 | -0.51 | -17.77% | 12 | 2,109 | 24.26% |
| COP250321C00140000 | 2024-05-23 12:38PM EDT | 2025-03-21 | 3.87 | 3.35 | 3.65 | 0.00 | - | 3 | 4 | 25.26% |
| COP250620C00140000 | 2024-05-08 12:48PM EDT | 2025-06-20 | 8.00 | 5.05 | 5.30 | 0.00 | - | 182 | 429 | 26.18% |
| COP260116C00140000 | 2024-05-22 11:50AM EDT | 2026-01-16 | 9.15 | 8.45 | 8.90 | 0.00 | - | 8 | 135 | 27.65% |
| COP260618C00140000 | 2024-05-22 3:38PM EDT | 2026-06-18 | 11.72 | 10.30 | 12.20 | 0.00 | - | 1 | 1 | 29.76% |
| COP261218C00140000 | 2024-05-22 3:38PM EDT | 2026-12-18 | 13.84 | 11.90 | 15.50 | 0.00 | - | 1 | 90 | 31.15% |
Putsfor31 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COP240621P00140000 | 2024-05-01 2:46PM EDT | 2024-06-21 | 16.00 | 21.80 | 23.60 | 0.00 | - | 2 | 0 | 53.08% |
| COP240719P00140000 | 2024-05-20 11:44AM EDT | 2024-07-19 | 18.87 | 21.75 | 24.00 | 0.00 | - | 16 | 0 | 40.75% |
| COP240816P00140000 | 2024-05-15 10:03AM EDT | 2024-08-16 | 20.75 | 20.95 | 24.70 | 0.00 | - | 3 | 0 | 38.09% |
| COP240920P00140000 | 2024-04-09 3:22PM EDT | 2024-09-20 | 12.55 | 17.50 | 18.05 | 0.00 | - | 10 | 11 | 0.00% |
| COP241115P00140000 | 2024-05-03 10:19AM EDT | 2024-11-15 | 20.40 | 21.00 | 25.45 | 0.00 | - | 26 | 26 | 29.46% |
| COP241220P00140000 | 2024-04-08 10:51AM EDT | 2024-12-20 | 14.15 | 18.90 | 19.55 | 0.00 | - | - | 30 | 0.00% |
| COP250117P00140000 | 2024-04-15 1:00PM EDT | 2025-01-17 | 16.10 | 20.20 | 21.70 | 0.00 | - | 15 | 361 | 0.00% |
| COP250620P00140000 | 2024-04-26 10:35AM EDT | 2025-06-20 | 18.80 | 24.25 | 25.35 | 0.00 | - | 239 | 383 | 19.32% |
| COP260116P00140000 | 2024-05-23 9:30AM EDT | 2026-01-16 | 26.58 | 25.45 | 28.70 | 0.00 | - | 2 | 42 | 22.36% |
© 2024 Yahoo. All rights reserved.