ConocoPhillips (COP)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:113.00
Callsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COP240607C00113000 | 2024-05-31 12:30PM EDT | 2024-06-07 | 3.50 | 2.60 | 4.20 | +1.49 | +74.13% | 3 | 51 | 31.49% |
| COP240614C00113000 | 2024-05-31 10:56AM EDT | 2024-06-14 | 3.15 | 3.65 | 4.50 | +0.89 | +39.38% | 8 | 64 | 26.37% |
| COP240621C00113000 | 2024-05-31 12:33PM EDT | 2024-06-21 | 4.33 | 3.90 | 4.85 | +1.45 | +50.35% | 20 | 177 | 25.22% |
| COP240628C00113000 | 2024-05-30 1:48PM EDT | 2024-06-28 | 5.00 | 4.70 | 6.35 | +1.77 | +54.80% | 4 | 1 | 34.66% |
| COP240705C00113000 | 2024-05-31 1:04PM EDT | 2024-07-05 | 4.85 | 5.20 | 5.55 | +0.53 | +12.27% | 1 | 1 | 24.99% |
Putsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COP240607P00113000 | 2024-05-31 3:58PM EDT | 2024-06-07 | 0.30 | 0.27 | 0.33 | -0.99 | -76.74% | 44 | 77 | 22.90% |
| COP240614P00113000 | 2024-05-31 1:14PM EDT | 2024-06-14 | 0.91 | 0.65 | 0.73 | -0.82 | -47.40% | 3 | 69 | 22.41% |
| COP240621P00113000 | 2024-05-31 3:54PM EDT | 2024-06-21 | 1.06 | 0.87 | 0.97 | -1.19 | -52.89% | 198 | 53 | 21.00% |
| COP240628P00113000 | 2024-05-31 3:59PM EDT | 2024-06-28 | 1.20 | 1.11 | 1.41 | +0.49 | +69.01% | 13 | 25 | 22.21% |
| COP240705P00113000 | 2024-05-31 9:30AM EDT | 2024-07-05 | 2.19 | 1.27 | 1.46 | +0.15 | +7.35% | 1 | 53 | 20.26% |
© 2024 Yahoo. All rights reserved.