ConocoPhillips (COP)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:135.00
Callsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COP240607C00135000 | 2024-05-23 3:44PM EDT | 2024-06-07 | 0.01 | 0.01 | 1.15 | 0.00 | - | 3 | 118 | 79.64% |
| COP240614C00135000 | 2024-05-20 12:43PM EDT | 2024-06-14 | 0.06 | 0.01 | 1.27 | 0.00 | - | 6 | 7 | 57.76% |
| COP240621C00135000 | 2024-05-31 2:19PM EDT | 2024-06-21 | 0.03 | 0.01 | 0.04 | 0.00 | - | 5 | 3,628 | 27.93% |
| COP240628C00135000 | 2024-05-30 2:16PM EDT | 2024-06-28 | 0.05 | 0.02 | 0.05 | 0.00 | - | 1 | 3 | 24.90% |
| COP240719C00135000 | 2024-05-31 12:36PM EDT | 2024-07-19 | 0.13 | 0.10 | 0.15 | +0.04 | +44.44% | 19 | 1,213 | 22.46% |
| COP240816C00135000 | 2024-05-31 3:09PM EDT | 2024-08-16 | 0.42 | 0.39 | 0.46 | +0.13 | +44.83% | 32 | 1,007 | 22.66% |
| COP240920C00135000 | 2024-05-31 3:23PM EDT | 2024-09-20 | 0.82 | 0.80 | 0.88 | +0.21 | +34.43% | 1 | 2,044 | 22.32% |
| COP241115C00135000 | 2024-05-31 9:59AM EDT | 2024-11-15 | 1.60 | 1.89 | 2.15 | +0.17 | +11.89% | 1 | 2,536 | 24.56% |
| COP241220C00135000 | 2024-05-31 12:31PM EDT | 2024-12-20 | 2.50 | 2.39 | 2.55 | +0.32 | +14.68% | 1 | 673 | 23.89% |
| COP250117C00135000 | 2024-05-30 2:40PM EDT | 2025-01-17 | 2.47 | 2.97 | 3.20 | 0.00 | - | 18 | 4,048 | 24.63% |
| COP250321C00135000 | 2024-05-31 1:42PM EDT | 2025-03-21 | 4.20 | 4.05 | 4.35 | +0.60 | +16.67% | 1 | 74 | 25.13% |
| COP250620C00135000 | 2024-05-31 3:20PM EDT | 2025-06-20 | 5.90 | 5.80 | 7.85 | +0.60 | +11.32% | 1 | 310 | 29.99% |
| COP260116C00135000 | 2024-05-30 2:36PM EDT | 2026-01-16 | 8.47 | 9.20 | 9.90 | 0.00 | - | 1 | 801 | 27.72% |
| COP260618C00135000 | 2024-05-03 3:32PM EDT | 2026-06-18 | 15.34 | 10.15 | 12.30 | 0.00 | - | 22 | 16 | 28.40% |
| COP261218C00135000 | 2024-04-17 2:35PM EDT | 2026-12-18 | 22.60 | 15.05 | 18.75 | 0.00 | - | 1 | 208 | 34.18% |
Putsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COP240621P00135000 | 2024-05-31 2:50PM EDT | 2024-06-21 | 18.95 | 16.15 | 20.00 | -2.58 | -11.98% | 156 | 191 | 60.72% |
| COP240719P00135000 | 2024-05-31 2:50PM EDT | 2024-07-19 | 18.95 | 16.00 | 20.50 | -1.50 | -7.33% | 46 | 32 | 44.09% |
| COP240816P00135000 | 2024-05-17 11:31AM EDT | 2024-08-16 | 14.76 | 16.35 | 21.00 | 0.00 | - | 9 | 0 | 38.38% |
| COP240920P00135000 | 2024-05-31 12:49PM EDT | 2024-09-20 | 19.40 | 16.25 | 20.25 | +5.60 | +40.58% | 8 | 463 | 27.77% |
| COP241115P00135000 | 2024-05-09 12:30PM EDT | 2024-11-15 | 14.70 | 17.00 | 20.70 | 0.00 | - | 3 | 193 | 24.71% |
| COP241220P00135000 | 2024-04-25 1:58PM EDT | 2024-12-20 | 12.35 | 17.95 | 19.95 | 0.00 | - | 3 | 74 | 19.32% |
| COP250117P00135000 | 2024-05-29 2:16PM EDT | 2025-01-17 | 21.75 | 17.85 | 20.25 | 0.00 | - | 4 | 665 | 19.36% |
| COP250620P00135000 | 2024-04-29 10:46AM EDT | 2025-06-20 | 16.25 | 21.65 | 23.40 | 0.00 | - | 32 | 35 | 23.26% |
| COP260116P00135000 | 2024-05-29 10:12AM EDT | 2026-01-16 | 23.95 | 21.65 | 25.50 | 0.00 | - | 10 | 265 | 22.61% |
| COP260618P00135000 | 2024-05-22 3:54PM EDT | 2026-06-18 | 24.01 | 23.85 | 26.90 | 0.00 | - | - | 1 | 22.39% |
| COP261218P00135000 | 2024-04-04 1:05PM EDT | 2026-12-18 | 21.00 | 24.60 | 25.80 | 0.00 | - | 5 | 5 | 18.52% |
© 2024 Yahoo. All rights reserved.