ConocoPhillips (COP)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:110.00
Callsfor14 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COP240614C00110000 | 2024-06-07 3:18PM EDT | 2024-06-14 | 2.40 | 2.43 | 3.00 | -0.23 | -8.75% | 8 | 23 | 29.83% |
| COP240621C00110000 | 2024-06-07 12:34PM EDT | 2024-06-21 | 2.95 | 2.60 | 3.60 | -0.10 | -3.28% | 64 | 2,553 | 28.52% |
| COP240628C00110000 | 2024-06-07 10:14AM EDT | 2024-06-28 | 3.30 | 2.85 | 5.30 | -1.10 | -25.00% | 3 | 17 | 39.80% |
| COP240705C00110000 | 2024-06-07 1:04PM EDT | 2024-07-05 | 3.80 | 3.65 | 5.80 | -0.30 | -7.32% | 3 | 5 | 38.60% |
| COP240719C00110000 | 2024-06-07 3:11PM EDT | 2024-07-19 | 4.35 | 4.50 | 4.60 | -0.45 | -9.38% | 67 | 383 | 23.37% |
| COP240816C00110000 | 2024-06-07 11:51AM EDT | 2024-08-16 | 5.80 | 5.05 | 6.65 | -0.35 | -5.69% | 4 | 187 | 28.86% |
| COP240920C00110000 | 2024-06-07 2:45PM EDT | 2024-09-20 | 6.72 | 6.60 | 7.55 | -0.17 | -2.47% | 73 | 170 | 27.39% |
| COP241115C00110000 | 2024-06-07 3:57PM EDT | 2024-11-15 | 8.65 | 8.50 | 9.75 | -0.50 | -5.46% | 2 | 71 | 29.67% |
| COP241220C00110000 | 2024-06-06 10:32AM EDT | 2024-12-20 | 9.58 | 9.25 | 10.55 | 0.00 | - | 2 | 208 | 29.38% |
| COP250117C00110000 | 2024-06-06 12:28PM EDT | 2025-01-17 | 10.15 | 9.95 | 11.30 | 0.00 | - | 10 | 1,831 | 29.66% |
| COP250321C00110000 | 2024-05-30 9:34AM EDT | 2025-03-21 | 14.70 | 11.30 | 12.00 | 0.00 | - | 2 | 2 | 28.00% |
| COP250620C00110000 | 2024-06-04 3:31PM EDT | 2025-06-20 | 13.90 | 13.20 | 15.80 | 0.00 | - | 1 | 36 | 32.94% |
| COP260116C00110000 | 2024-06-07 1:55PM EDT | 2026-01-16 | 17.20 | 15.45 | 19.50 | -0.25 | -1.43% | 60 | 328 | 33.11% |
| COP260618C00110000 | 2024-06-05 10:49AM EDT | 2026-06-18 | 18.50 | 18.30 | 19.65 | 0.00 | - | 1 | 2 | 29.74% |
| COP261218C00110000 | 2024-06-06 3:57PM EDT | 2026-12-18 | 20.63 | 19.80 | 21.45 | 0.00 | - | 10 | 50 | 29.25% |
Putsfor14 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COP240614P00110000 | 2024-06-07 3:58PM EDT | 2024-06-14 | 0.58 | 0.50 | 0.54 | -0.06 | -9.38% | 53 | 135 | 21.24% |
| COP240621P00110000 | 2024-06-07 3:41PM EDT | 2024-06-21 | 0.91 | 0.79 | 0.88 | 0.00 | - | 22 | 3,710 | 19.56% |
| COP240628P00110000 | 2024-06-07 10:25AM EDT | 2024-06-28 | 1.25 | 1.02 | 1.30 | -0.09 | -6.72% | 5 | 171 | 20.29% |
| COP240705P00110000 | 2024-06-07 10:30AM EDT | 2024-07-05 | 1.30 | 1.30 | 1.54 | -0.40 | -23.53% | 3 | 43 | 19.65% |
| COP240712P00110000 | 2024-06-07 1:40PM EDT | 2024-07-12 | 1.62 | 1.55 | 2.02 | -0.13 | -7.43% | 3 | 8 | 21.24% |
| COP240719P00110000 | 2024-06-07 3:11PM EDT | 2024-07-19 | 2.01 | 1.88 | 1.95 | +0.06 | +3.08% | 104 | 1,802 | 18.91% |
| COP240816P00110000 | 2024-06-07 3:00PM EDT | 2024-08-16 | 3.27 | 3.10 | 3.30 | +0.07 | +2.19% | 20 | 1,810 | 21.80% |
| COP240920P00110000 | 2024-06-07 3:03PM EDT | 2024-09-20 | 4.10 | 3.90 | 4.10 | 0.00 | - | 39 | 4,963 | 21.23% |
| COP241115P00110000 | 2024-06-07 1:52PM EDT | 2024-11-15 | 5.55 | 5.35 | 6.15 | -0.05 | -0.89% | 42 | 1,880 | 24.20% |
| COP241220P00110000 | 2024-06-07 3:06PM EDT | 2024-12-20 | 6.20 | 5.50 | 6.40 | +0.20 | +3.33% | 15 | 778 | 22.71% |
| COP250117P00110000 | 2024-06-06 3:17PM EDT | 2025-01-17 | 6.64 | 6.40 | 7.00 | 0.00 | - | 3 | 7,311 | 22.99% |
| COP250321P00110000 | 2024-06-05 10:38AM EDT | 2025-03-21 | 7.86 | 7.65 | 8.25 | 0.00 | - | 3 | 801 | 23.52% |
| COP250620P00110000 | 2024-06-06 2:13PM EDT | 2025-06-20 | 9.62 | 9.15 | 9.75 | 0.00 | - | 3 | 1,792 | 23.86% |
| COP260116P00110000 | 2024-06-06 11:49AM EDT | 2026-01-16 | 12.00 | 10.75 | 12.15 | 0.00 | - | 5 | 219 | 23.46% |
| COP260618P00110000 | 2024-06-06 11:52AM EDT | 2026-06-18 | 13.20 | 11.85 | 13.80 | 0.00 | - | 6 | 13 | 23.55% |
| COP261218P00110000 | 2024-06-06 1:28PM EDT | 2026-12-18 | 14.55 | 13.70 | 16.15 | 0.00 | - | 5 | 558 | 24.49% |
© 2024 Yahoo. All rights reserved.