ConocoPhillips (COP)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:118.00
Callsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COP240607C00118000 | 2024-05-31 3:29PM EDT | 2024-06-07 | 0.60 | 0.74 | 0.83 | +0.31 | +106.90% | 168 | 130 | 22.63% |
| COP240614C00118000 | 2024-05-31 1:29PM EDT | 2024-06-14 | 1.19 | 1.31 | 1.53 | +0.65 | +120.37% | 34 | 37 | 24.10% |
| COP240621C00118000 | 2024-05-31 3:59PM EDT | 2024-06-21 | 1.67 | 1.69 | 1.76 | +0.80 | +91.95% | 265 | 2,143 | 21.80% |
| COP240628C00118000 | 2024-05-31 1:01PM EDT | 2024-06-28 | 1.88 | 1.81 | 2.35 | +0.77 | +69.37% | 100 | 84 | 23.55% |
| COP240705C00118000 | 2024-05-29 1:04PM EDT | 2024-07-05 | 1.71 | 2.29 | 3.35 | 0.00 | - | 1 | 2 | 28.08% |
Putsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COP240607P00118000 | 2024-05-31 2:27PM EDT | 2024-06-07 | 2.47 | 2.01 | 2.32 | -2.42 | -49.49% | 38 | 79 | 22.14% |
| COP240614P00118000 | 2024-05-31 3:53PM EDT | 2024-06-14 | 3.12 | 2.54 | 2.80 | +1.42 | +83.53% | 4 | 16 | 21.24% |
| COP240621P00118000 | 2024-05-31 1:35PM EDT | 2024-06-21 | 3.25 | 2.87 | 2.98 | -0.99 | -23.35% | 11 | 287 | 19.03% |
| COP240628P00118000 | 2024-05-30 3:57PM EDT | 2024-06-28 | 4.98 | 2.83 | 5.20 | 0.00 | - | 1 | 24 | 33.97% |
| COP240705P00118000 | 2024-05-29 1:23PM EDT | 2024-07-05 | 4.47 | 2.89 | 4.40 | 0.00 | - | - | 2 | 24.79% |
© 2024 Yahoo. All rights reserved.