ConocoPhillips (COP)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:105.00
Callsfor14 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COP240614C00105000 | 2024-06-04 12:49PM EDT | 2024-06-14 | 7.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| COP240621C00105000 | 2024-06-03 11:29AM EDT | 2024-06-21 | 10.05 | 6.20 | 8.00 | 0.00 | - | 1 | 1,324 | 40.36% |
| COP240628C00105000 | 2024-06-03 9:39AM EDT | 2024-06-28 | 10.83 | 6.45 | 8.65 | 0.00 | - | 1 | 1 | 41.14% |
| COP240719C00105000 | 2024-06-07 1:40PM EDT | 2024-07-19 | 8.39 | 7.65 | 8.55 | +0.19 | +2.32% | 6 | 1,143 | 28.22% |
| COP240816C00105000 | 2024-06-03 12:14PM EDT | 2024-08-16 | 11.30 | 8.50 | 9.55 | 0.00 | - | 1 | 25 | 28.16% |
| COP240920C00105000 | 2024-06-07 1:32PM EDT | 2024-09-20 | 10.22 | 9.80 | 11.15 | -0.33 | -3.13% | 10 | 42 | 30.65% |
| COP241115C00105000 | 2024-05-30 2:45PM EDT | 2024-11-15 | 13.40 | 11.30 | 12.95 | 0.00 | - | 2 | 4 | 31.44% |
| COP241220C00105000 | 2024-05-29 11:08AM EDT | 2024-12-20 | 15.20 | 12.25 | 13.65 | 0.00 | - | 7 | 15 | 30.81% |
| COP250117C00105000 | 2024-06-05 12:30PM EDT | 2025-01-17 | 13.55 | 12.60 | 15.00 | 0.00 | - | 2 | 1,317 | 32.98% |
| COP250321C00105000 | 2024-06-06 11:01AM EDT | 2025-03-21 | 14.75 | 14.15 | 14.90 | 0.00 | - | 1 | 19 | 28.86% |
| COP250620C00105000 | 2024-05-29 12:54PM EDT | 2025-06-20 | 18.50 | 16.05 | 16.75 | 0.00 | - | 31 | 52 | 29.51% |
| COP260116C00105000 | 2024-06-07 3:31PM EDT | 2026-01-16 | 19.75 | 18.20 | 22.00 | -0.25 | -1.25% | 49 | 109 | 33.53% |
| COP260618C00105000 | 2024-02-05 3:00PM EDT | 2026-06-18 | 19.55 | 22.35 | 23.70 | 0.00 | - | 22 | 0 | 32.73% |
| COP261218C00105000 | 2024-05-03 3:15PM EDT | 2026-12-18 | 30.70 | 25.10 | 27.60 | 0.00 | - | 1 | 1 | 35.21% |
Putsfor14 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COP240614P00105000 | 2024-06-07 12:02PM EDT | 2024-06-14 | 0.07 | 0.03 | 0.09 | -0.03 | -30.00% | 11 | 15 | 28.42% |
| COP240621P00105000 | 2024-06-07 3:07PM EDT | 2024-06-21 | 0.16 | 0.14 | 0.17 | -0.04 | -20.00% | 36 | 3,730 | 23.15% |
| COP240628P00105000 | 2024-06-07 11:23AM EDT | 2024-06-28 | 0.30 | 0.13 | 0.46 | -0.08 | -21.05% | 12 | 39 | 24.88% |
| COP240705P00105000 | 2024-06-07 3:08PM EDT | 2024-07-05 | 0.46 | 0.25 | 0.51 | -0.05 | -9.80% | 2 | 16 | 22.27% |
| COP240712P00105000 | 2024-06-06 1:05PM EDT | 2024-07-12 | 0.65 | 0.36 | 0.75 | 0.00 | - | 1 | 25 | 22.80% |
| COP240719P00105000 | 2024-06-07 3:54PM EDT | 2024-07-19 | 0.74 | 0.53 | 0.86 | -0.04 | -5.13% | 14 | 1,003 | 21.95% |
| COP240816P00105000 | 2024-06-07 10:35AM EDT | 2024-08-16 | 1.59 | 1.58 | 1.69 | -0.13 | -7.56% | 4 | 734 | 22.79% |
| COP240920P00105000 | 2024-06-07 3:46PM EDT | 2024-09-20 | 2.38 | 2.22 | 2.41 | -0.08 | -3.25% | 11 | 1,871 | 22.32% |
| COP241115P00105000 | 2024-06-05 10:23AM EDT | 2024-11-15 | 3.79 | 3.15 | 3.85 | 0.00 | - | 1 | 1,040 | 23.63% |
| COP241220P00105000 | 2024-06-06 1:04PM EDT | 2024-12-20 | 4.35 | 4.25 | 4.70 | 0.00 | - | 10 | 227 | 24.32% |
| COP250117P00105000 | 2024-06-03 3:43PM EDT | 2025-01-17 | 4.50 | 4.05 | 5.05 | 0.00 | - | 10 | 1,318 | 23.85% |
| COP250321P00105000 | 2024-05-30 1:16PM EDT | 2025-03-21 | 5.58 | 5.70 | 6.30 | 0.00 | - | 1 | 2 | 24.52% |
| COP250620P00105000 | 2024-06-07 1:04PM EDT | 2025-06-20 | 7.35 | 7.15 | 7.65 | +0.53 | +7.77% | 24 | 500 | 24.58% |
| COP260116P00105000 | 2024-06-07 2:07PM EDT | 2026-01-16 | 9.80 | 9.10 | 10.00 | -0.13 | -1.31% | 16 | 294 | 24.16% |
| COP260618P00105000 | 2024-04-30 12:41PM EDT | 2026-06-18 | 9.05 | 10.15 | 11.50 | 0.00 | - | 405 | 417 | 24.04% |
| COP261218P00105000 | 2024-06-03 11:45AM EDT | 2026-12-18 | 11.65 | 10.95 | 14.15 | 0.00 | - | 1 | 1 | 25.51% |
© 2024 Yahoo. All rights reserved.