ConocoPhillips (COP)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:150.00
Callsfor14 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COP240621C00150000 | 2024-06-05 9:58AM EDT | 2024-06-21 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 936 | 50.00% |
| COP240719C00150000 | 2024-05-17 12:31PM EDT | 2024-07-19 | 0.05 | 0.00 | 1.00 | 0.00 | - | 1 | 742 | 52.78% |
| COP240816C00150000 | 2024-06-04 11:14AM EDT | 2024-08-16 | 0.04 | 0.01 | 0.11 | 0.00 | - | 25 | 153 | 31.54% |
| COP240920C00150000 | 2024-06-07 3:50PM EDT | 2024-09-20 | 0.15 | 0.02 | 0.14 | -0.25 | -62.50% | 8 | 1,570 | 26.66% |
| COP241115C00150000 | 2024-05-31 10:50AM EDT | 2024-11-15 | 0.45 | 0.15 | 0.43 | 0.00 | - | 5 | 398 | 26.17% |
| COP241220C00150000 | 2024-05-31 11:04AM EDT | 2024-12-20 | 0.66 | 0.38 | 0.49 | 0.00 | - | 1 | 174 | 24.34% |
| COP250117C00150000 | 2024-06-07 12:05PM EDT | 2025-01-17 | 0.60 | 0.36 | 0.84 | +0.01 | +1.69% | 5 | 2,236 | 25.61% |
| COP250321C00150000 | 2024-06-04 10:05AM EDT | 2025-03-21 | 1.22 | 1.00 | 1.32 | 0.00 | - | 1 | 7 | 25.34% |
| COP250620C00150000 | 2024-06-07 12:19PM EDT | 2025-06-20 | 2.02 | 1.91 | 2.21 | -0.18 | -8.18% | 1 | 617 | 25.60% |
| COP260116C00150000 | 2024-06-05 1:19PM EDT | 2026-01-16 | 4.58 | 2.94 | 4.60 | 0.00 | - | 1 | 188 | 26.50% |
| COP261218C00150000 | 2024-06-07 3:26PM EDT | 2026-12-18 | 7.60 | 7.45 | 9.30 | -0.40 | -5.00% | 6 | 15 | 28.81% |
Putsfor14 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COP240621P00150000 | 2023-12-20 12:30PM EDT | 2024-06-21 | 31.90 | 40.85 | 45.00 | 0.00 | - | 2 | 1 | 176.49% |
| COP240719P00150000 | 2024-06-06 10:39AM EDT | 2024-07-19 | 38.00 | 36.00 | 40.50 | 0.00 | - | 4 | 1 | 79.88% |
| COP240816P00150000 | 2024-06-06 10:44AM EDT | 2024-08-16 | 38.20 | 36.40 | 40.50 | 0.00 | - | 5 | 1 | 61.89% |
| COP241220P00150000 | 2024-04-29 9:52AM EDT | 2024-12-20 | 22.70 | 33.10 | 36.80 | 0.00 | - | 10 | 0 | 0.00% |
| COP250117P00150000 | 2024-03-19 9:30AM EDT | 2025-01-17 | 30.13 | 24.15 | 26.05 | 0.00 | - | 5 | 4 | 0.00% |
| COP260116P00150000 | 2023-12-26 11:42AM EDT | 2026-01-16 | 36.47 | 39.25 | 41.20 | 0.00 | - | 5 | 5 | 23.24% |
© 2024 Yahoo. All rights reserved.