ConocoPhillips (COP)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:80.00
Callsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COP240621C00080000 | 2024-05-09 3:55PM EDT | 2024-06-21 | 41.45 | 34.00 | 38.80 | 0.00 | - | 1 | 12 | 143.95% |
| COP240719C00080000 | 2024-03-28 9:50AM EDT | 2024-07-19 | 48.20 | 48.40 | 53.00 | 0.00 | - | 1 | 1 | 208.33% |
| COP240920C00080000 | 2024-05-13 1:06PM EDT | 2024-09-20 | 42.81 | 35.00 | 39.70 | 0.00 | - | 1 | 0 | 69.60% |
| COP250117C00080000 | 2024-05-15 3:15PM EDT | 2025-01-17 | 43.30 | 35.50 | 40.15 | 0.00 | - | 1 | 84 | 50.82% |
| COP250620C00080000 | 2024-04-30 12:00PM EDT | 2025-06-20 | 50.15 | 35.05 | 39.45 | 0.00 | - | - | 1 | 36.48% |
| COP260116C00080000 | 2024-05-30 1:35PM EDT | 2026-01-16 | 37.94 | 39.15 | 41.75 | 0.00 | - | 1 | 102 | 36.49% |
| COP260618C00080000 | 2024-05-10 3:35PM EDT | 2026-06-18 | 49.45 | 40.25 | 42.65 | 0.00 | - | 1 | 4 | 34.82% |
| COP261218C00080000 | 2024-05-29 10:13AM EDT | 2026-12-18 | 42.17 | 40.50 | 45.00 | 0.00 | - | 3 | 13 | 36.26% |
Putsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COP240621P00080000 | 2024-04-16 10:28AM EDT | 2024-06-21 | 0.21 | 0.00 | 0.44 | 0.00 | - | 10 | 5,486 | 83.11% |
| COP240719P00080000 | 2024-03-12 9:56AM EDT | 2024-07-19 | 0.25 | 0.00 | 0.30 | 0.00 | - | 2 | 2 | 51.07% |
| COP240816P00080000 | 2024-05-30 10:44AM EDT | 2024-08-16 | 0.09 | 0.00 | 2.16 | 0.00 | - | 1 | 49 | 60.43% |
| COP240920P00080000 | 2024-05-29 9:38AM EDT | 2024-09-20 | 0.14 | 0.09 | 0.14 | 0.00 | - | 1 | 702 | 33.40% |
| COP241115P00080000 | 2024-05-30 2:05PM EDT | 2024-11-15 | 0.37 | 0.27 | 0.36 | 0.00 | - | 2 | 3 | 32.11% |
| COP241220P00080000 | 2024-05-09 11:52AM EDT | 2024-12-20 | 0.45 | 0.42 | 0.49 | 0.00 | - | 2 | 94 | 31.06% |
| COP250117P00080000 | 2024-05-31 3:50PM EDT | 2025-01-17 | 0.54 | 0.50 | 0.59 | -0.10 | -15.62% | 30 | 1,450 | 30.27% |
| COP250321P00080000 | 2024-05-30 9:30AM EDT | 2025-03-21 | 0.93 | 0.80 | 0.95 | 0.00 | - | 1 | 3 | 29.96% |
| COP250620P00080000 | 2024-05-31 2:30PM EDT | 2025-06-20 | 1.49 | 1.27 | 1.55 | +0.14 | +10.37% | 6 | 210 | 29.79% |
| COP260116P00080000 | 2024-05-30 10:54AM EDT | 2026-01-16 | 2.90 | 2.49 | 2.99 | -0.10 | -3.33% | 2 | 186 | 29.44% |
| COP260618P00080000 | 2024-05-29 9:40AM EDT | 2026-06-18 | 3.81 | 2.04 | 4.05 | 0.00 | - | 1 | 3 | 29.33% |
| COP261218P00080000 | 2024-05-06 9:30AM EDT | 2026-12-18 | 4.70 | 3.70 | 5.55 | 0.00 | - | 2 | 611 | 29.85% |
© 2024 Yahoo. All rights reserved.