ConocoPhillips (COP)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:95.00
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COP240621C00095000 | 2024-05-09 3:55PM EDT | 2024-06-21 | 26.65 | 16.85 | 17.35 | 0.00 | - | 290 | 1 | 140.53% |
| COP240719C00095000 | 2024-06-04 9:39AM EDT | 2024-07-19 | 17.60 | 14.75 | 16.05 | 0.00 | - | 5 | 14 | 51.29% |
| COP240816C00095000 | 2024-06-03 9:30AM EDT | 2024-08-16 | 22.37 | 15.15 | 16.95 | 0.00 | - | 1 | 6 | 45.67% |
| COP240920C00095000 | 2024-06-04 9:30AM EDT | 2024-09-20 | 19.32 | 15.50 | 16.20 | 0.00 | - | 2 | 44 | 31.69% |
| COP241220C00095000 | 2024-02-08 12:10PM EDT | 2024-12-20 | 24.80 | 21.45 | 23.35 | 0.00 | - | 1 | 1 | 51.76% |
| COP250117C00095000 | 2024-06-14 12:22PM EDT | 2025-01-17 | 18.25 | 17.95 | 18.55 | -12.96 | -41.53% | 2 | 122 | 30.98% |
| COP250321C00095000 | 2024-06-11 10:21AM EDT | 2025-03-21 | 22.90 | 18.85 | 19.65 | 0.00 | - | 2 | 4 | 30.90% |
| COP250620C00095000 | 2024-06-12 10:30AM EDT | 2025-06-20 | 24.45 | 20.40 | 21.15 | 0.00 | - | 2 | 27 | 31.00% |
| COP260116C00095000 | 2024-06-10 3:05PM EDT | 2026-01-16 | 27.10 | 22.95 | 24.05 | 0.00 | - | 74 | 97 | 30.99% |
| COP260618C00095000 | 2024-05-29 12:56PM EDT | 2026-06-18 | 29.67 | 22.50 | 25.50 | 0.00 | - | 17 | 1 | 30.30% |
| COP261218C00095000 | 2024-06-11 10:23AM EDT | 2026-12-18 | 30.30 | 24.50 | 28.35 | 0.00 | - | 4 | 21 | 31.86% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COP240621P00095000 | 2024-06-03 2:41PM EDT | 2024-06-21 | 0.04 | 0.01 | 0.18 | 0.00 | - | 500 | 1,380 | 54.69% |
| COP240628P00095000 | 2024-06-04 12:49PM EDT | 2024-06-28 | 0.06 | 0.03 | 0.09 | 0.00 | - | 14 | 18 | 38.38% |
| COP240705P00095000 | 2024-06-04 9:43AM EDT | 2024-07-05 | 0.10 | 0.02 | 0.32 | 0.00 | - | 1 | 3 | 40.43% |
| COP240712P00095000 | 2024-06-13 2:02PM EDT | 2024-07-12 | 0.09 | 0.04 | 0.65 | 0.00 | - | 4 | 4 | 42.04% |
| COP240719P00095000 | 2024-06-14 2:51PM EDT | 2024-07-19 | 0.17 | 0.06 | 0.29 | -0.01 | -5.56% | 8 | 24 | 30.62% |
| COP240816P00095000 | 2024-06-14 3:40PM EDT | 2024-08-16 | 0.47 | 0.39 | 0.71 | +0.05 | +11.90% | 6 | 589 | 28.76% |
| COP240920P00095000 | 2024-06-13 11:20AM EDT | 2024-09-20 | 0.74 | 0.75 | 0.85 | 0.00 | - | 3 | 551 | 24.34% |
| COP241115P00095000 | 2024-06-13 12:14PM EDT | 2024-11-15 | 1.58 | 1.63 | 2.01 | 0.00 | - | 120 | 209 | 26.38% |
| COP241220P00095000 | 2024-06-14 1:08PM EDT | 2024-12-20 | 2.05 | 2.14 | 2.34 | +0.22 | +12.02% | 1 | 79 | 25.37% |
| COP250117P00095000 | 2024-06-14 3:34PM EDT | 2025-01-17 | 2.56 | 2.44 | 2.74 | +0.16 | +6.67% | 1 | 2,561 | 25.37% |
| COP250321P00095000 | 2024-06-13 10:02AM EDT | 2025-03-21 | 3.20 | 2.91 | 3.65 | 0.00 | - | 71 | 147 | 25.56% |
| COP250620P00095000 | 2024-06-11 12:25PM EDT | 2025-06-20 | 4.20 | 3.15 | 5.05 | 0.00 | - | 61 | 1,438 | 26.28% |
| COP260116P00095000 | 2024-06-03 3:39PM EDT | 2026-01-16 | 6.35 | 6.65 | 7.10 | 0.00 | - | 1 | 287 | 25.54% |
| COP260618P00095000 | 2024-06-13 10:01AM EDT | 2026-06-18 | 7.80 | 7.55 | 9.45 | 0.00 | - | 21 | 43 | 27.21% |
| COP261218P00095000 | 2024-03-05 12:14PM EDT | 2026-12-18 | 10.15 | 6.65 | 7.55 | 0.00 | - | 8 | 154 | 21.11% |
© 2024 Yahoo. All rights reserved.