ConocoPhillips (COP)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:125.00
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COP240621C00125000 | 2024-06-14 3:44PM EDT | 2024-06-21 | 0.02 | 0.01 | 0.03 | 0.00 | - | 107 | 3,738 | 46.48% |
| COP240628C00125000 | 2024-06-13 10:24AM EDT | 2024-06-28 | 0.07 | 0.00 | 0.23 | 0.00 | - | 1 | 121 | 44.34% |
| COP240705C00125000 | 2024-06-03 12:07PM EDT | 2024-07-05 | 0.25 | 0.01 | 0.27 | 0.00 | - | 1 | 28 | 37.01% |
| COP240712C00125000 | 2024-06-10 3:55PM EDT | 2024-07-12 | 0.18 | 0.02 | 0.14 | 0.00 | - | 2 | 523 | 27.88% |
| COP240719C00125000 | 2024-06-14 3:52PM EDT | 2024-07-19 | 0.10 | 0.05 | 0.10 | -0.03 | -23.08% | 116 | 4,244 | 23.39% |
| COP240816C00125000 | 2024-06-13 10:53AM EDT | 2024-08-16 | 0.48 | 0.00 | 0.46 | -0.03 | -5.88% | 1 | 679 | 23.80% |
| COP240920C00125000 | 2024-06-14 3:19PM EDT | 2024-09-20 | 0.80 | 0.70 | 0.89 | -0.26 | -24.53% | 85 | 5,144 | 22.89% |
| COP241115C00125000 | 2024-06-14 2:52PM EDT | 2024-11-15 | 1.97 | 1.80 | 2.08 | -0.23 | -10.45% | 21 | 1,138 | 24.55% |
| COP241220C00125000 | 2024-06-14 2:47PM EDT | 2024-12-20 | 2.49 | 2.31 | 2.50 | -0.21 | -7.78% | 8 | 297 | 23.89% |
| COP250117C00125000 | 2024-06-14 3:21PM EDT | 2025-01-17 | 3.05 | 2.89 | 3.20 | -0.25 | -7.58% | 89 | 2,015 | 24.85% |
| COP250321C00125000 | 2024-06-13 3:03PM EDT | 2025-03-21 | 4.75 | 3.95 | 5.55 | 0.00 | - | 50 | 56 | 28.83% |
| COP250620C00125000 | 2024-06-14 9:59AM EDT | 2025-06-20 | 6.00 | 5.65 | 6.75 | -0.75 | -11.11% | 10 | 349 | 27.96% |
| COP260116C00125000 | 2024-06-14 2:45PM EDT | 2026-01-16 | 9.10 | 8.30 | 9.45 | -0.25 | -2.67% | 8 | 461 | 27.42% |
| COP260618C00125000 | 2024-06-14 2:30PM EDT | 2026-06-18 | 11.35 | 8.80 | 11.75 | -0.55 | -4.62% | 129 | 450 | 28.16% |
| COP261218C00125000 | 2024-06-13 1:56PM EDT | 2026-12-18 | 13.70 | 11.15 | 15.15 | 0.00 | - | 2 | 47 | 30.13% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COP240621P00125000 | 2024-06-14 3:09PM EDT | 2024-06-21 | 15.44 | 14.85 | 16.85 | +1.56 | +11.24% | 1,025 | 110 | 65.82% |
| COP240628P00125000 | 2024-06-13 3:44PM EDT | 2024-06-28 | 13.90 | 15.30 | 15.90 | 0.00 | - | 2 | 3 | 46.63% |
| COP240705P00125000 | 2024-05-30 1:52PM EDT | 2024-07-05 | 11.70 | 14.80 | 16.15 | 0.00 | - | 30 | 0 | 43.73% |
| COP240719P00125000 | 2024-06-14 2:35PM EDT | 2024-07-19 | 15.25 | 14.70 | 15.75 | +3.10 | +25.51% | 460 | 134 | 24.90% |
| COP240816P00125000 | 2024-06-11 2:41PM EDT | 2024-08-16 | 12.05 | 13.70 | 17.65 | 0.00 | - | 2 | 1,850 | 38.28% |
| COP240920P00125000 | 2024-06-11 12:38PM EDT | 2024-09-20 | 12.75 | 15.50 | 16.20 | 0.00 | - | 5 | 728 | 20.36% |
| COP241115P00125000 | 2024-06-05 2:44PM EDT | 2024-11-15 | 14.27 | 14.50 | 18.00 | 0.00 | - | 3 | 1,055 | 26.00% |
| COP241220P00125000 | 2024-06-05 9:43AM EDT | 2024-12-20 | 15.25 | 15.25 | 17.15 | 0.00 | - | 92 | 289 | 19.78% |
| COP250117P00125000 | 2024-05-29 1:21PM EDT | 2025-01-17 | 13.63 | 15.00 | 18.60 | 0.00 | - | 4 | 1,550 | 24.12% |
| COP250321P00125000 | 2024-05-29 10:23AM EDT | 2025-03-21 | 14.55 | 17.55 | 18.30 | 0.00 | - | - | 0 | 20.26% |
| COP250620P00125000 | 2024-06-10 3:05PM EDT | 2025-06-20 | 16.25 | 17.00 | 19.55 | 0.00 | - | 2 | 854 | 20.99% |
| COP260116P00125000 | 2024-06-10 3:06PM EDT | 2026-01-16 | 18.65 | 19.55 | 22.75 | 0.00 | - | 2 | 246 | 23.11% |
| COP261218P00125000 | 2024-05-30 2:42PM EDT | 2026-12-18 | 21.90 | 21.80 | 25.95 | 0.00 | - | 114 | 117 | 23.17% |
© 2024 Yahoo. All rights reserved.