ConocoPhillips (COP)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:31AM EDT. Market open.
Strike:150.00
Callsfor31 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COP240531C00150000 | 2024-05-20 11:11AM EDT | 2024-05-31 | 0.01 | 0.00 | 2.13 | 0.00 | - | - | 11 | 173.24% |
| COP240621C00150000 | 2024-05-13 11:08AM EDT | 2024-06-21 | 0.04 | 0.00 | 2.14 | 0.00 | - | 1 | 936 | 69.39% |
| COP240719C00150000 | 2024-05-17 12:31PM EDT | 2024-07-19 | 0.05 | 0.01 | 2.16 | 0.00 | - | 1 | 742 | 58.53% |
| COP240816C00150000 | 2024-05-20 9:42AM EDT | 2024-08-16 | 0.01 | 0.06 | 0.09 | 0.00 | - | 1 | 128 | 23.83% |
| COP240920C00150000 | 2024-05-16 10:59AM EDT | 2024-09-20 | 0.40 | 0.18 | 0.22 | 0.00 | - | 4 | 1,570 | 22.95% |
| COP241115C00150000 | 2024-05-24 3:36PM EDT | 2024-11-15 | 0.61 | 0.64 | 0.71 | 0.00 | - | 12 | 328 | 23.89% |
| COP241220C00150000 | 2024-05-22 2:58PM EDT | 2024-12-20 | 0.99 | 0.91 | 1.00 | 0.00 | - | 1 | 184 | 23.69% |
| COP250117C00150000 | 2024-05-24 1:03PM EDT | 2025-01-17 | 1.22 | 1.21 | 1.33 | 0.00 | - | 10 | 2,169 | 24.01% |
| COP250321C00150000 | 2024-05-17 2:45PM EDT | 2025-03-21 | 2.94 | 2.00 | 2.26 | 0.00 | - | 1 | 5 | 25.05% |
| COP250620C00150000 | 2024-05-21 3:02PM EDT | 2025-06-20 | 4.25 | 3.35 | 3.50 | 0.00 | - | 5 | 650 | 25.58% |
| COP260116C00150000 | 2024-05-17 9:37AM EDT | 2026-01-16 | 7.40 | 6.25 | 6.70 | 0.00 | - | 1 | 157 | 27.09% |
| COP261218C00150000 | 2024-05-23 3:55PM EDT | 2026-12-18 | 10.60 | 9.10 | 12.50 | 0.00 | - | 6 | 15 | 29.94% |
Putsfor31 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COP240621P00150000 | 2023-12-20 12:30PM EDT | 2024-06-21 | 31.90 | 40.85 | 45.00 | 0.00 | - | 2 | 1 | 171.56% |
| COP240719P00150000 | 2024-04-10 10:13AM EDT | 2024-07-19 | 17.81 | 26.05 | 29.80 | 0.00 | - | 1 | 1 | 0.00% |
| COP240816P00150000 | 2024-04-12 3:24PM EDT | 2024-08-16 | 20.60 | 26.05 | 29.95 | 0.00 | - | - | 1 | 0.00% |
| COP241220P00150000 | 2024-04-29 9:52AM EDT | 2024-12-20 | 22.70 | 30.30 | 33.90 | 0.00 | - | 10 | 0 | 29.36% |
| COP250117P00150000 | 2024-03-19 9:30AM EDT | 2025-01-17 | 30.13 | 24.15 | 26.05 | 0.00 | - | 5 | 4 | 0.00% |
| COP260116P00150000 | 2023-12-26 11:42AM EDT | 2026-01-16 | 36.47 | 39.25 | 41.20 | 0.00 | - | 5 | 5 | 32.05% |
© 2024 Yahoo. All rights reserved.