ConocoPhillips (COP)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:13PM EDT. Market open.
Strike:100.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COP240517C00100000 | 2024-04-10 1:05PM EDT | 2024-05-17 | 31.90 | 20.30 | 22.75 | 0.00 | - | 1 | 422 | 61.43% |
| COP240621C00100000 | 2024-05-02 9:44AM EDT | 2024-06-21 | 23.00 | 20.30 | 22.90 | 0.00 | - | 1 | 151 | 51.69% |
| COP240719C00100000 | 2024-04-04 1:25PM EDT | 2024-07-19 | 33.02 | 21.50 | 22.35 | 0.00 | - | 5 | 5 | 36.57% |
| COP240816C00100000 | 2024-04-23 10:11AM EDT | 2024-08-16 | 29.80 | 21.25 | 24.25 | 0.00 | - | 2 | 66 | 44.09% |
| COP240920C00100000 | 2024-04-15 2:33PM EDT | 2024-09-20 | 32.60 | 22.60 | 24.65 | 0.00 | - | 7 | 7 | 40.23% |
| COP241115C00100000 | 2024-05-01 11:45AM EDT | 2024-11-15 | 27.15 | 23.10 | 24.75 | 0.00 | - | 7 | 47 | 34.46% |
| COP241220C00100000 | 2024-02-12 1:40PM EDT | 2024-12-20 | 17.70 | 22.50 | 23.05 | 0.00 | - | 2 | 7 | 24.68% |
| COP250117C00100000 | 2024-05-03 11:24AM EDT | 2025-01-17 | 25.18 | 25.20 | 25.65 | -1.32 | -4.98% | 1 | 221 | 33.17% |
| COP250620C00100000 | 2024-05-01 11:27AM EDT | 2025-06-20 | 30.30 | 27.65 | 28.45 | 0.00 | - | 1 | 3 | 33.56% |
| COP260116C00100000 | 2024-04-10 9:30AM EDT | 2026-01-16 | 40.03 | 30.25 | 32.55 | 0.00 | - | 40 | 142 | 35.48% |
| COP260618C00100000 | 2024-04-17 9:37AM EDT | 2026-06-18 | 39.80 | 31.75 | 33.45 | 0.00 | - | - | 1 | 33.36% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COP240517P00100000 | 2024-05-01 3:54PM EDT | 2024-05-17 | 0.03 | 0.01 | 0.27 | 0.00 | - | 251 | 3,032 | 50.98% |
| COP240621P00100000 | 2024-05-02 10:46AM EDT | 2024-06-21 | 0.20 | 0.17 | 0.20 | +0.02 | +11.11% | 5 | 2,452 | 29.79% |
| COP240719P00100000 | 2024-05-03 2:53PM EDT | 2024-07-19 | 0.33 | 0.31 | 0.34 | -0.05 | -13.16% | 2 | 827 | 26.54% |
| COP240816P00100000 | 2024-04-30 1:03PM EDT | 2024-08-16 | 0.56 | 0.66 | 0.70 | 0.00 | - | 1 | 666 | 27.01% |
| COP240920P00100000 | 2024-04-29 10:26AM EDT | 2024-09-20 | 0.67 | 1.02 | 1.07 | 0.00 | - | 5 | 524 | 26.37% |
| COP241115P00100000 | 2024-05-02 9:53AM EDT | 2024-11-15 | 1.80 | 1.91 | 2.01 | 0.00 | - | 48 | 50 | 27.41% |
| COP241220P00100000 | 2024-04-26 3:53PM EDT | 2024-12-20 | 1.71 | 2.41 | 2.52 | 0.00 | - | 2 | 824 | 27.48% |
| COP250117P00100000 | 2024-05-02 2:50PM EDT | 2025-01-17 | 2.76 | 2.75 | 2.89 | 0.00 | - | 123 | 9,142 | 27.41% |
| COP250620P00100000 | 2024-05-03 11:44AM EDT | 2025-06-20 | 5.00 | 4.85 | 5.00 | +1.10 | +28.21% | 105 | 413 | 27.68% |
| COP260116P00100000 | 2024-04-25 2:29PM EDT | 2026-01-16 | 5.80 | 7.00 | 7.25 | 0.00 | - | 17 | 1,475 | 27.28% |
| COP260618P00100000 | 2024-04-19 10:57AM EDT | 2026-06-18 | 7.41 | 8.40 | 8.80 | 0.00 | - | 2 | 445 | 27.26% |
| COP261218P00100000 | 2024-04-19 1:33PM EDT | 2026-12-18 | 8.72 | 9.35 | 10.20 | 0.00 | - | 1 | 356 | 26.76% |
© 2024 Yahoo. All rights reserved.