ConocoPhillips (COP)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:145.00
Callsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COP240607C00145000 | 2024-05-29 2:26PM EDT | 2024-06-07 | 0.01 | 0.00 | 0.04 | 0.00 | - | - | 6 | 190.63% |
| COP240621C00145000 | 2024-06-04 2:59PM EDT | 2024-06-21 | 0.02 | 0.00 | 0.03 | 0.00 | - | 2 | 1,341 | 51.56% |
| COP240719C00145000 | 2024-06-03 10:01AM EDT | 2024-07-19 | 0.03 | 0.00 | 0.15 | 0.00 | - | 1 | 1,366 | 38.09% |
| COP240816C00145000 | 2024-06-05 11:32AM EDT | 2024-08-16 | 0.03 | 0.00 | 0.10 | 0.00 | - | 10 | 490 | 27.83% |
| COP240920C00145000 | 2024-06-07 10:28AM EDT | 2024-09-20 | 0.06 | 0.06 | 0.18 | -0.01 | -14.29% | 1 | 487 | 24.95% |
| COP241115C00145000 | 2024-06-04 2:57PM EDT | 2024-11-15 | 0.50 | 0.20 | 0.89 | 0.00 | - | 1 | 260 | 27.93% |
| COP241220C00145000 | 2024-06-07 3:09PM EDT | 2024-12-20 | 0.65 | 0.58 | 0.69 | -0.22 | -25.29% | 1 | 106 | 23.83% |
| COP250117C00145000 | 2024-06-06 2:37PM EDT | 2025-01-17 | 0.95 | 0.77 | 1.13 | +0.03 | +3.26% | 5 | 2,681 | 25.18% |
| COP250321C00145000 | 2024-06-05 11:15AM EDT | 2025-03-21 | 1.64 | 1.39 | 1.81 | 0.00 | - | 1 | 10 | 25.45% |
| COP250620C00145000 | 2024-06-05 11:22AM EDT | 2025-06-20 | 2.78 | 2.07 | 3.95 | 0.00 | - | 1 | 581 | 29.02% |
| COP260116C00145000 | 2024-06-06 9:37AM EDT | 2026-01-16 | 5.00 | 3.30 | 5.45 | -0.45 | -8.26% | 6 | 679 | 26.56% |
| COP260618C00145000 | 2024-06-04 10:36AM EDT | 2026-06-18 | 7.00 | 6.35 | 7.40 | 0.00 | - | 25 | 0 | 27.19% |
| COP261218C00145000 | 2024-05-29 2:45PM EDT | 2026-12-18 | 10.35 | 8.55 | 9.50 | 0.00 | - | 1 | 13 | 27.57% |
Putsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COP240621P00145000 | 2024-05-10 2:56PM EDT | 2024-06-21 | 23.40 | 31.00 | 35.45 | 0.00 | - | 154 | 0 | 68.95% |
| COP240719P00145000 | 2024-04-12 10:24AM EDT | 2024-07-19 | 13.45 | 21.10 | 23.90 | 0.00 | - | 79 | 79 | 0.00% |
| COP240816P00145000 | 2023-12-18 1:18PM EDT | 2024-08-16 | 30.15 | 36.50 | 40.60 | 0.00 | - | - | 3 | 77.14% |
| COP241115P00145000 | 2024-04-09 11:20AM EDT | 2024-11-15 | 17.70 | 21.10 | 24.55 | 0.00 | - | - | 1 | 0.00% |
| COP250117P00145000 | 2024-04-08 1:00PM EDT | 2025-01-17 | 17.35 | 23.30 | 24.75 | 0.00 | - | - | 31 | 0.00% |
| COP250620P00145000 | 2024-05-03 10:19AM EDT | 2025-06-20 | 26.90 | 27.40 | 30.20 | 0.00 | - | 1 | 1 | 0.00% |
| COP260116P00145000 | 2024-05-29 10:13AM EDT | 2026-01-16 | 31.25 | 32.55 | 36.45 | 0.00 | - | 2 | 34 | 22.16% |
© 2024 Yahoo. All rights reserved.