ConocoPhillips (COP)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:55.00
Callsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COP240621C00055000 | 2024-02-15 12:49PM EDT | 2024-06-21 | 56.50 | 63.05 | 67.80 | 0.00 | - | 2 | 0 | 292.82% |
| COP250117C00055000 | 2024-01-02 10:31AM EDT | 2025-01-17 | 63.00 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 0.00% |
| COP261218C00055000 | 2024-05-31 2:13PM EDT | 2026-12-18 | 62.29 | 60.00 | 65.00 | +2.94 | +4.95% | 1 | 20 | 42.34% |
Putsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COP240621P00055000 | 2024-05-20 3:01PM EDT | 2024-06-21 | 0.01 | 0.00 | 2.13 | 0.00 | - | 1 | 54 | 205.08% |
| COP240920P00055000 | 2024-04-08 9:30AM EDT | 2024-09-20 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 2 | 25.00% |
| COP241220P00055000 | 2024-04-17 10:40AM EDT | 2024-12-20 | 0.07 | 0.00 | 2.18 | 0.00 | - | 2 | 2 | 66.31% |
| COP250117P00055000 | 2024-05-31 12:34PM EDT | 2025-01-17 | 0.10 | 0.01 | 1.13 | +0.03 | +42.86% | 10 | 2,079 | 54.35% |
| COP250620P00055000 | 2024-05-29 10:26AM EDT | 2025-06-20 | 0.31 | 0.13 | 0.47 | 0.00 | - | 15 | 89 | 40.63% |
| COP260116P00055000 | 2024-05-30 3:43PM EDT | 2026-01-16 | 0.86 | 0.53 | 0.81 | 0.00 | - | 5 | 6 | 36.33% |
| COP260618P00055000 | 2024-05-31 11:59AM EDT | 2026-06-18 | 0.96 | 0.00 | 5.00 | -0.09 | -8.57% | 5 | 66 | 53.25% |
| COP261218P00055000 | 2024-01-24 10:43AM EDT | 2026-12-18 | 3.05 | 0.21 | 2.61 | 0.00 | - | 30 | 68 | 38.71% |
© 2024 Yahoo. All rights reserved.