ConocoPhillips (COP)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:65.00
Callsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COP240621C00065000 | 2024-05-09 1:58PM EDT | 2024-06-21 | 59.15 | 49.00 | 53.70 | 0.00 | - | 2 | 0 | 199.90% |
| COP240719C00065000 | 2024-05-29 11:15AM EDT | 2024-07-19 | 50.70 | 49.50 | 54.25 | 0.00 | - | - | 2 | 88.28% |
| COP250117C00065000 | 2023-12-22 10:42AM EDT | 2025-01-17 | 53.75 | 42.55 | 47.45 | 0.00 | - | 1 | 77 | 0.00% |
| COP260116C00065000 | 2024-02-14 11:28AM EDT | 2026-01-16 | 47.10 | 54.05 | 59.00 | 0.00 | - | 15 | 1 | 57.70% |
| COP261218C00065000 | 2024-01-16 4:58PM EDT | 2026-12-18 | 45.25 | 46.50 | 51.50 | 0.00 | - | - | 10 | 11.72% |
Putsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COP240621P00065000 | 2024-05-22 1:28PM EDT | 2024-06-21 | 0.02 | 0.00 | 1.86 | 0.00 | - | 1 | 876 | 160.25% |
| COP240719P00065000 | 2024-04-02 9:30AM EDT | 2024-07-19 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 2 | 25.00% |
| COP241220P00065000 | 2024-03-21 9:45AM EDT | 2024-12-20 | 0.51 | 0.15 | 0.23 | 0.00 | - | 3 | 101 | 39.55% |
| COP250117P00065000 | 2024-04-10 9:31AM EDT | 2025-01-17 | 0.18 | 0.09 | 0.29 | 0.00 | - | 5 | 5,333 | 38.53% |
| COP250620P00065000 | 2024-05-29 10:26AM EDT | 2025-06-20 | 0.59 | 0.43 | 0.61 | 0.00 | - | 15 | 96 | 34.23% |
| COP260116P00065000 | 2024-05-29 9:38AM EDT | 2026-01-16 | 1.30 | 1.05 | 1.37 | 0.00 | - | 1 | 24 | 33.01% |
| COP260618P00065000 | 2024-01-29 12:56PM EDT | 2026-06-18 | 3.40 | 0.54 | 4.80 | 0.00 | - | - | 1 | 43.07% |
| COP261218P00065000 | 2024-05-15 9:49AM EDT | 2026-12-18 | 2.50 | 0.00 | 2.60 | 0.00 | - | 1 | 9 | 31.47% |
© 2024 Yahoo. All rights reserved.