ConocoPhillips (COP)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:155.00
Callsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COP240621C00155000 | 2024-05-23 12:36PM EDT | 2024-06-21 | 0.05 | 0.01 | 0.76 | 0.00 | - | 1 | 1,799 | 69.14% |
| COP240719C00155000 | 2024-05-31 12:36PM EDT | 2024-07-19 | 0.05 | 0.00 | 1.24 | -0.03 | -37.50% | 7 | 65 | 58.79% |
| COP240816C00155000 | 2024-05-31 2:50PM EDT | 2024-08-16 | 0.05 | 0.05 | 0.58 | +0.01 | +25.00% | 1 | 12 | 39.21% |
| COP240920C00155000 | 2024-05-21 3:55PM EDT | 2024-09-20 | 0.18 | 0.08 | 0.13 | 0.00 | - | 10 | 120 | 24.90% |
| COP241115C00155000 | 2024-05-28 10:39AM EDT | 2024-11-15 | 0.45 | 0.32 | 0.44 | 0.00 | - | 75 | 177 | 25.10% |
| COP241220C00155000 | 2024-05-29 1:52PM EDT | 2024-12-20 | 0.45 | 0.48 | 0.59 | 0.00 | - | 11 | 49 | 24.24% |
| COP250117C00155000 | 2024-05-31 1:54PM EDT | 2025-01-17 | 0.79 | 0.67 | 0.78 | +0.14 | +21.54% | 8 | 1,799 | 24.17% |
| COP250321C00155000 | 2024-05-29 10:15AM EDT | 2025-03-21 | 1.18 | 1.19 | 1.44 | 0.00 | - | 2 | 1 | 24.96% |
| COP250620C00155000 | 2024-04-24 1:30PM EDT | 2025-06-20 | 6.95 | 2.45 | 2.67 | 0.00 | - | 27 | 173 | 26.23% |
| COP260116C00155000 | 2024-05-28 10:50AM EDT | 2026-01-16 | 5.50 | 4.65 | 5.25 | 0.00 | - | 51 | 67 | 27.00% |
| COP260618C00155000 | 2024-01-18 12:42PM EDT | 2026-06-18 | 5.15 | 5.65 | 6.55 | 0.00 | - | 5 | 5 | 26.44% |
| COP261218C00155000 | 2024-05-13 11:38AM EDT | 2026-12-18 | 11.42 | 8.05 | 10.40 | 0.00 | - | 4 | 7 | 29.47% |
Putsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COP240621P00155000 | 2023-10-04 10:59AM EDT | 2024-06-21 | 42.10 | 35.70 | 36.35 | 0.00 | - | 1 | 1 | 0.00% |
| COP240920P00155000 | 2024-04-05 3:31PM EDT | 2024-09-20 | 22.19 | 31.85 | 35.45 | 0.00 | - | 1 | 1 | 0.00% |
| COP241220P00155000 | 2024-04-12 12:57PM EDT | 2024-12-20 | 25.40 | 31.05 | 34.95 | 0.00 | - | 31 | 31 | 0.00% |
| COP250117P00155000 | 2024-02-21 3:57PM EDT | 2025-01-17 | 42.60 | 31.45 | 32.85 | 0.00 | - | 3 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.