ConocoPhillips (COP)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:120.00
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COP240621C00120000 | 2024-06-14 3:44PM EDT | 2024-06-21 | 0.02 | 0.01 | 0.05 | 0.00 | - | 22 | 4,883 | 33.99% |
| COP240628C00120000 | 2024-06-14 3:06PM EDT | 2024-06-28 | 0.04 | 0.02 | 0.26 | -0.02 | -33.33% | 5 | 59 | 33.20% |
| COP240705C00120000 | 2024-06-14 10:07AM EDT | 2024-07-05 | 0.12 | 0.08 | 0.32 | -0.04 | -25.00% | 18 | 119 | 28.57% |
| COP240712C00120000 | 2024-06-12 2:10PM EDT | 2024-07-12 | 0.79 | 0.15 | 0.54 | 0.00 | - | 4 | 87 | 28.57% |
| COP240719C00120000 | 2024-06-14 2:48PM EDT | 2024-07-19 | 0.29 | 0.24 | 0.35 | -0.18 | -38.30% | 194 | 4,501 | 22.63% |
| COP240726C00120000 | 2024-06-11 3:48PM EDT | 2024-07-26 | 0.40 | 0.29 | 0.87 | -0.75 | -65.22% | 12 | 14 | 27.15% |
| COP240816C00120000 | 2024-06-14 3:59PM EDT | 2024-08-16 | 0.95 | 0.90 | 0.95 | -0.34 | -26.36% | 231 | 9,756 | 22.85% |
| COP240920C00120000 | 2024-06-14 3:55PM EDT | 2024-09-20 | 1.63 | 1.52 | 1.65 | -0.37 | -18.50% | 66 | 2,237 | 22.67% |
| COP241115C00120000 | 2024-06-14 1:48PM EDT | 2024-11-15 | 3.15 | 2.74 | 3.40 | -0.55 | -14.86% | 22 | 767 | 25.44% |
| COP241220C00120000 | 2024-06-14 3:59PM EDT | 2024-12-20 | 3.67 | 3.55 | 3.75 | -2.03 | -35.61% | 12 | 451 | 24.20% |
| COP250117C00120000 | 2024-06-14 1:16PM EDT | 2025-01-17 | 4.69 | 4.30 | 4.50 | -0.41 | -8.04% | 1 | 3,724 | 25.01% |
| COP250321C00120000 | 2024-06-13 3:05PM EDT | 2025-03-21 | 6.45 | 5.40 | 5.85 | 0.00 | - | 9 | 43 | 25.76% |
| COP250620C00120000 | 2024-06-14 2:17PM EDT | 2025-06-20 | 7.67 | 7.35 | 7.90 | -0.56 | -6.80% | 19 | 429 | 27.18% |
| COP260116C00120000 | 2024-06-14 1:55PM EDT | 2026-01-16 | 11.10 | 9.65 | 11.20 | -0.35 | -3.06% | 197 | 131 | 27.77% |
| COP260618C00120000 | 2024-06-14 12:06PM EDT | 2026-06-18 | 12.88 | 11.65 | 13.25 | -1.37 | -9.61% | 4 | 87 | 28.03% |
| COP261218C00120000 | 2024-06-05 10:08AM EDT | 2026-12-18 | 16.52 | 13.60 | 15.60 | 0.00 | - | 1 | 25 | 28.47% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COP240621P00120000 | 2024-06-14 3:09PM EDT | 2024-06-21 | 10.49 | 9.85 | 10.95 | +1.50 | +16.69% | 1,945 | 2,481 | 50.24% |
| COP240628P00120000 | 2024-06-13 10:51AM EDT | 2024-06-28 | 9.50 | 10.40 | 10.85 | 0.00 | - | 2 | 1 | 32.62% |
| COP240705P00120000 | 2024-05-31 11:58AM EDT | 2024-07-05 | 5.65 | 9.95 | 10.95 | 0.00 | - | 1 | 10 | 29.00% |
| COP240712P00120000 | 2024-05-30 3:43PM EDT | 2024-07-12 | 7.20 | 9.40 | 11.75 | 0.00 | - | 1 | 1 | 36.65% |
| COP240719P00120000 | 2024-06-14 2:36PM EDT | 2024-07-19 | 10.40 | 10.50 | 11.55 | +1.45 | +16.20% | 26 | 913 | 30.57% |
| COP240816P00120000 | 2024-06-13 11:35AM EDT | 2024-08-16 | 10.15 | 10.55 | 11.45 | 0.00 | - | 5 | 1,052 | 21.92% |
| COP240920P00120000 | 2024-06-13 10:04AM EDT | 2024-09-20 | 11.37 | 11.25 | 11.80 | +0.66 | +6.16% | 1 | 1,488 | 19.91% |
| COP241115P00120000 | 2024-06-04 11:21AM EDT | 2024-11-15 | 12.30 | 12.05 | 12.90 | +1.75 | +16.59% | 5 | 1,088 | 20.92% |
| COP241220P00120000 | 2024-06-04 2:09PM EDT | 2024-12-20 | 11.35 | 12.75 | 13.45 | 0.00 | - | 1 | 1,725 | 20.95% |
| COP250117P00120000 | 2024-06-14 1:43PM EDT | 2025-01-17 | 13.30 | 13.15 | 14.05 | +0.87 | +7.00% | 5 | 2,968 | 21.58% |
| COP250321P00120000 | 2024-05-29 10:03AM EDT | 2025-03-21 | 11.55 | 13.85 | 14.95 | 0.00 | - | 15 | 15 | 21.60% |
| COP250620P00120000 | 2024-06-13 1:03PM EDT | 2025-06-20 | 15.50 | 14.40 | 16.80 | 0.00 | - | 1 | 779 | 23.21% |
| COP260116P00120000 | 2024-06-13 9:32AM EDT | 2026-01-16 | 17.00 | 17.40 | 18.20 | 0.00 | - | 4 | 538 | 21.18% |
| COP260618P00120000 | 2024-06-14 2:30PM EDT | 2026-06-18 | 19.45 | 17.70 | 20.50 | +1.25 | +6.87% | 24 | 41 | 22.62% |
| COP261218P00120000 | 2024-05-30 2:42PM EDT | 2026-12-18 | 19.20 | 18.60 | 23.20 | 0.00 | - | 63 | 71 | 24.16% |
© 2024 Yahoo. All rights reserved.