ConocoPhillips (COP)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:165.00
Callsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COP240621C00165000 | 2024-05-06 11:59AM EDT | 2024-06-21 | 0.04 | 0.00 | 1.27 | 0.00 | - | 2 | 54 | 88.96% |
| COP240719C00165000 | 2024-04-29 2:28PM EDT | 2024-07-19 | 0.12 | 0.00 | 2.08 | 0.00 | - | 20 | 30 | 64.87% |
| COP240816C00165000 | 2024-04-30 3:25PM EDT | 2024-08-16 | 0.22 | 0.00 | 2.13 | 0.00 | - | 12 | 32 | 52.03% |
| COP240920C00165000 | 2024-05-03 10:32AM EDT | 2024-09-20 | 0.19 | 0.03 | 0.08 | 0.00 | - | 5 | 36 | 27.44% |
| COP241115C00165000 | 2024-05-31 9:30AM EDT | 2024-11-15 | 0.14 | 0.12 | 0.19 | -0.14 | -50.00% | 10 | 34 | 25.39% |
| COP241220C00165000 | 2024-05-14 10:34AM EDT | 2024-12-20 | 0.56 | 0.20 | 0.29 | 0.00 | - | 15 | 26 | 24.71% |
| COP250117C00165000 | 2024-05-29 3:54PM EDT | 2025-01-17 | 0.39 | 0.32 | 0.41 | 0.00 | - | 12 | 482 | 24.63% |
| COP250321C00165000 | 2024-05-29 11:01AM EDT | 2025-03-21 | 0.77 | 0.63 | 0.87 | 0.00 | - | - | 12 | 25.43% |
| COP250620C00165000 | 2024-05-30 12:15PM EDT | 2025-06-20 | 1.25 | 1.28 | 1.58 | 0.00 | - | 10 | 135 | 25.66% |
| COP260116C00165000 | 2024-05-28 9:33AM EDT | 2026-01-16 | 3.90 | 3.15 | 3.80 | 0.00 | - | 1 | 24 | 26.83% |
| COP260618C00165000 | 2024-04-15 12:16PM EDT | 2026-06-18 | 11.64 | 6.25 | 7.90 | 0.00 | - | 6 | 12 | 31.71% |
| COP261218C00165000 | 2024-05-29 10:37AM EDT | 2026-12-18 | 6.30 | 5.45 | 8.25 | 0.00 | - | 5 | 5 | 28.96% |
Putsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COP250117P00165000 | 2023-05-16 12:01PM EDT | 2025-01-17 | 66.75 | 60.75 | 62.10 | 0.00 | - | 9 | 11 | 71.95% |
© 2024 Yahoo. All rights reserved.