ConocoPhillips (COP)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:115.00
Callsfor14 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COP240614C00115000 | 2024-06-07 3:52PM EDT | 2024-06-14 | 0.32 | 0.31 | 0.45 | -0.17 | -34.69% | 58 | 214 | 23.83% |
| COP240621C00115000 | 2024-06-07 2:04PM EDT | 2024-06-21 | 0.71 | 0.61 | 0.80 | -0.12 | -14.46% | 94 | 7,201 | 21.90% |
| COP240628C00115000 | 2024-06-07 3:33PM EDT | 2024-06-28 | 1.00 | 0.87 | 1.08 | -0.27 | -21.26% | 38 | 114 | 20.92% |
| COP240705C00115000 | 2024-06-07 3:48PM EDT | 2024-07-05 | 1.30 | 1.21 | 1.43 | -0.12 | -8.45% | 10 | 30 | 21.27% |
| COP240712C00115000 | 2024-06-05 12:46PM EDT | 2024-07-12 | 2.05 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 1.56% |
| COP240719C00115000 | 2024-06-07 3:06PM EDT | 2024-07-19 | 1.81 | 1.92 | 1.99 | -0.31 | -14.62% | 307 | 5,328 | 21.31% |
| COP240816C00115000 | 2024-06-07 3:03PM EDT | 2024-08-16 | 3.15 | 3.15 | 3.30 | -0.20 | -5.97% | 123 | 951 | 23.44% |
| COP240920C00115000 | 2024-06-07 3:31PM EDT | 2024-09-20 | 4.15 | 4.10 | 4.30 | +0.05 | +1.22% | 53 | 1,028 | 23.38% |
| COP241115C00115000 | 2024-06-07 2:02PM EDT | 2024-11-15 | 6.19 | 6.05 | 6.75 | -0.07 | -1.12% | 6 | 1,561 | 27.17% |
| COP241220C00115000 | 2024-06-06 12:35PM EDT | 2024-12-20 | 6.95 | 6.70 | 7.55 | 0.00 | - | 21 | 399 | 27.07% |
| COP250117C00115000 | 2024-06-07 3:10PM EDT | 2025-01-17 | 7.55 | 7.40 | 8.45 | -0.33 | -4.19% | 6 | 1,985 | 27.89% |
| COP250321C00115000 | 2024-06-07 9:43AM EDT | 2025-03-21 | 9.20 | 8.85 | 9.50 | 0.00 | - | 15 | 43 | 27.29% |
| COP250620C00115000 | 2024-06-06 3:39PM EDT | 2025-06-20 | 11.34 | 10.80 | 12.40 | 0.00 | - | 3 | 625 | 30.16% |
| COP260116C00115000 | 2024-06-07 9:34AM EDT | 2026-01-16 | 15.15 | 13.90 | 17.50 | +0.65 | +4.48% | 22 | 231 | 33.23% |
| COP260618C00115000 | 2024-06-05 1:35PM EDT | 2026-06-18 | 16.47 | 15.95 | 17.45 | 0.00 | - | 6 | 20 | 29.52% |
| COP261218C00115000 | 2024-06-05 10:56AM EDT | 2026-12-18 | 18.91 | 17.10 | 19.60 | +0.12 | +0.64% | 56 | 17 | 29.50% |
Putsfor14 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COP240614P00115000 | 2024-06-06 1:31PM EDT | 2024-06-14 | 3.32 | 3.15 | 5.15 | 0.00 | - | 11 | 171 | 54.93% |
| COP240621P00115000 | 2024-06-07 2:35PM EDT | 2024-06-21 | 3.48 | 3.35 | 3.85 | +0.12 | +3.57% | 22 | 3,511 | 22.58% |
| COP240628P00115000 | 2024-06-07 10:27AM EDT | 2024-06-28 | 3.50 | 2.00 | 5.80 | +0.45 | +14.75% | 8 | 39 | 38.03% |
| COP240705P00115000 | 2024-06-06 12:23PM EDT | 2024-07-05 | 4.09 | 3.55 | 4.15 | 0.00 | - | 1 | 2 | 18.76% |
| COP240712P00115000 | 2024-06-04 1:29PM EDT | 2024-07-12 | 4.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| COP240719P00115000 | 2024-06-07 2:58PM EDT | 2024-07-19 | 4.45 | 4.30 | 4.50 | -0.05 | -1.11% | 86 | 2,686 | 17.87% |
| COP240816P00115000 | 2024-06-07 3:58PM EDT | 2024-08-16 | 5.85 | 5.60 | 5.75 | +0.10 | +1.74% | 42 | 3,353 | 20.57% |
| COP240920P00115000 | 2024-06-07 11:55AM EDT | 2024-09-20 | 6.60 | 6.35 | 6.65 | +0.13 | +2.01% | 1 | 763 | 20.64% |
| COP241115P00115000 | 2024-06-07 1:23PM EDT | 2024-11-15 | 7.85 | 7.80 | 8.15 | -0.10 | -1.26% | 5 | 807 | 21.78% |
| COP241220P00115000 | 2024-06-07 2:57PM EDT | 2024-12-20 | 8.65 | 7.90 | 8.80 | +1.64 | +23.40% | 26 | 395 | 21.74% |
| COP250117P00115000 | 2024-06-07 12:56PM EDT | 2025-01-17 | 9.05 | 8.35 | 9.40 | +0.45 | +5.23% | 5 | 2,624 | 22.05% |
| COP250321P00115000 | 2024-05-30 10:53AM EDT | 2025-03-21 | 9.05 | 9.25 | 10.65 | 0.00 | - | 2 | 581 | 22.64% |
| COP250620P00115000 | 2024-06-04 12:41PM EDT | 2025-06-20 | 11.80 | 10.45 | 12.10 | 0.00 | - | 600 | 1,400 | 22.93% |
| COP260116P00115000 | 2024-05-30 1:44PM EDT | 2026-01-16 | 14.00 | 13.00 | 14.50 | 0.00 | - | 2 | 370 | 22.62% |
| COP260618P00115000 | 2024-05-16 11:56AM EDT | 2026-06-18 | 13.40 | 14.25 | 16.80 | 0.00 | - | 5 | 7 | 23.78% |
| COP261218P00115000 | 2024-04-02 10:34AM EDT | 2026-12-18 | 12.70 | 13.65 | 15.15 | 0.00 | - | 35 | 35 | 18.97% |
© 2024 Yahoo. All rights reserved.