ConocoPhillips (COP)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:70.00
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COP240621C00070000 | 2024-02-23 10:30AM EDT | 2024-06-21 | 41.75 | 51.50 | 55.40 | 0.00 | - | 7 | 5 | 678.66% |
| COP240628C00070000 | 2024-06-11 10:49AM EDT | 2024-06-28 | 43.00 | 37.75 | 41.60 | 0.00 | - | 1 | 1 | 129.59% |
| COP240816C00070000 | 2024-02-26 3:02PM EDT | 2024-08-16 | 42.83 | 55.35 | 58.85 | 0.00 | - | 4 | 2 | 242.85% |
| COP250117C00070000 | 2024-05-08 9:43AM EDT | 2025-01-17 | 53.58 | 0.00 | 0.00 | 0.00 | - | 8 | 236 | 0.00% |
| COP250620C00070000 | 2024-06-12 11:10AM EDT | 2025-06-20 | 43.30 | 38.60 | 42.75 | 0.00 | - | 2 | 1 | 45.06% |
| COP260116C00070000 | 2024-06-13 3:07PM EDT | 2026-01-16 | 43.60 | 39.55 | 43.95 | 0.00 | - | 2 | 2 | 40.30% |
| COP260618C00070000 | 2024-06-12 2:44PM EDT | 2026-06-18 | 45.05 | 40.10 | 44.50 | 0.00 | - | 1 | 2 | 37.51% |
| COP261218C00070000 | 2024-04-26 2:22PM EDT | 2026-12-18 | 62.60 | 48.10 | 52.40 | 0.00 | - | 3 | 4 | 52.52% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COP240621P00070000 | 2024-02-21 3:27PM EDT | 2024-06-21 | 0.10 | 0.00 | 0.05 | 0.00 | - | 61 | 134 | 135.94% |
| COP240719P00070000 | 2024-04-01 9:31AM EDT | 2024-07-19 | 0.01 | 0.00 | 2.14 | 0.00 | - | - | 5 | 105.86% |
| COP240816P00070000 | 2024-01-16 1:56PM EDT | 2024-08-16 | 0.70 | 0.24 | 0.32 | 0.00 | - | - | 1 | 59.18% |
| COP240920P00070000 | 2024-03-14 3:36PM EDT | 2024-09-20 | 0.21 | 0.00 | 0.29 | 0.00 | - | 1 | 1,065 | 47.61% |
| COP241115P00070000 | 2024-06-03 9:53AM EDT | 2024-11-15 | 0.15 | 0.00 | 0.82 | 0.00 | - | 1 | 1 | 46.83% |
| COP241220P00070000 | 2024-03-18 12:27PM EDT | 2024-12-20 | 0.43 | 0.25 | 0.34 | 0.00 | - | 5 | 101 | 35.21% |
| COP250117P00070000 | 2024-05-09 10:55AM EDT | 2025-01-17 | 0.25 | 0.14 | 0.41 | 0.00 | - | 1 | 2,272 | 34.03% |
| COP250321P00070000 | 2024-05-22 1:33PM EDT | 2025-03-21 | 0.40 | 0.00 | 1.78 | 0.00 | - | - | 1 | 42.38% |
| COP250620P00070000 | 2024-06-12 11:22AM EDT | 2025-06-20 | 0.90 | 0.99 | 2.65 | 0.00 | - | 2 | 47 | 41.60% |
| COP260116P00070000 | 2024-06-12 12:51PM EDT | 2026-01-16 | 1.65 | 0.00 | 2.41 | 0.00 | - | 6 | 26 | 32.23% |
| COP260618P00070000 | 2024-06-10 3:06PM EDT | 2026-06-18 | 2.31 | 0.00 | 4.95 | 0.00 | - | 2 | 0 | 37.07% |
| COP261218P00070000 | 2024-06-03 1:29PM EDT | 2026-12-18 | 3.05 | 1.05 | 4.05 | 0.00 | - | 13 | 18 | 30.68% |
© 2024 Yahoo. All rights reserved.