ConocoPhillips (COP)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:140.00
Callsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COP240607C00140000 | 2024-05-23 1:28PM EDT | 2024-06-07 | 0.04 | 0.00 | 0.95 | 0.00 | - | 20 | 12 | 89.26% |
| COP240621C00140000 | 2024-05-31 10:28AM EDT | 2024-06-21 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 3 | 1,822 | 30.86% |
| COP240719C00140000 | 2024-05-30 2:54PM EDT | 2024-07-19 | 0.05 | 0.04 | 0.07 | 0.00 | - | 33 | 1,285 | 23.83% |
| COP240816C00140000 | 2024-05-31 3:19PM EDT | 2024-08-16 | 0.20 | 0.18 | 0.23 | 0.00 | - | 42 | 1,156 | 23.15% |
| COP240920C00140000 | 2024-05-31 12:57PM EDT | 2024-09-20 | 0.44 | 0.43 | 0.51 | +0.10 | +29.41% | 16 | 1,108 | 22.68% |
| COP241115C00140000 | 2024-05-31 12:00PM EDT | 2024-11-15 | 1.15 | 1.21 | 1.35 | +0.17 | +17.35% | 2 | 214 | 24.04% |
| COP241220C00140000 | 2024-05-30 3:35PM EDT | 2024-12-20 | 1.75 | 1.57 | 1.92 | +0.43 | +32.58% | 3 | 301 | 24.52% |
| COP250117C00140000 | 2024-05-31 1:58PM EDT | 2025-01-17 | 2.19 | 2.08 | 2.26 | +0.40 | +22.35% | 1 | 2,218 | 24.34% |
| COP250321C00140000 | 2024-05-23 12:38PM EDT | 2025-03-21 | 3.87 | 3.00 | 3.25 | 0.00 | - | 3 | 4 | 24.80% |
| COP250620C00140000 | 2024-05-31 1:28PM EDT | 2025-06-20 | 4.60 | 4.55 | 4.85 | +0.60 | +15.00% | 56 | 428 | 25.77% |
| COP260116C00140000 | 2024-05-30 10:29AM EDT | 2026-01-16 | 7.70 | 7.80 | 8.45 | 0.00 | - | 1 | 135 | 27.45% |
| COP260618C00140000 | 2024-05-29 2:45PM EDT | 2026-06-18 | 9.90 | 9.65 | 12.70 | 0.00 | - | 1 | 1 | 31.10% |
| COP261218C00140000 | 2024-05-22 3:38PM EDT | 2026-12-18 | 13.84 | 11.45 | 14.65 | 0.00 | - | 1 | 90 | 30.53% |
Putsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COP240621P00140000 | 2024-05-01 2:46PM EDT | 2024-06-21 | 16.00 | 21.00 | 25.50 | 0.00 | - | 2 | 0 | 77.08% |
| COP240719P00140000 | 2024-05-20 11:44AM EDT | 2024-07-19 | 18.87 | 21.30 | 25.95 | 0.00 | - | 16 | 0 | 54.30% |
| COP240816P00140000 | 2024-05-15 10:03AM EDT | 2024-08-16 | 20.75 | 21.35 | 26.00 | 0.00 | - | 3 | 0 | 43.65% |
| COP240920P00140000 | 2024-04-09 3:22PM EDT | 2024-09-20 | 12.55 | 17.50 | 18.05 | 0.00 | - | 10 | 11 | 0.00% |
| COP241115P00140000 | 2024-05-03 10:19AM EDT | 2024-11-15 | 20.40 | 21.60 | 26.00 | 0.00 | - | 26 | 26 | 29.57% |
| COP241220P00140000 | 2024-04-08 10:51AM EDT | 2024-12-20 | 14.15 | 18.90 | 19.55 | 0.00 | - | - | 30 | 0.00% |
| COP250117P00140000 | 2024-04-15 1:00PM EDT | 2025-01-17 | 16.10 | 20.20 | 21.70 | 0.00 | - | 15 | 361 | 0.00% |
| COP250620P00140000 | 2024-04-26 10:35AM EDT | 2025-06-20 | 18.80 | 24.25 | 25.35 | 0.00 | - | 239 | 383 | 17.56% |
| COP260116P00140000 | 2024-05-29 11:15AM EDT | 2026-01-16 | 27.65 | 24.55 | 28.40 | 0.00 | - | 2 | 42 | 20.83% |
© 2024 Yahoo. All rights reserved.