ConocoPhillips (COP)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 12:20PM EDT. Market open.
Strike:105.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COP240517C00105000 | 2024-04-22 2:34PM EDT | 2024-05-17 | 25.91 | 16.10 | 16.65 | 0.00 | - | 169 | 311 | 38.28% |
| COP240524C00105000 | 2024-04-29 3:02PM EDT | 2024-05-24 | 25.05 | 15.40 | 17.55 | 0.00 | - | 1 | 1 | 53.69% |
| COP240621C00105000 | 2024-05-01 9:30AM EDT | 2024-06-21 | 20.23 | 15.75 | 18.75 | 0.00 | - | 1 | 390 | 47.07% |
| COP240719C00105000 | 2024-03-19 3:12PM EDT | 2024-07-19 | 19.25 | 21.95 | 25.40 | 0.00 | - | 6 | 1,138 | 66.70% |
| COP240816C00105000 | 2024-04-11 10:11AM EDT | 2024-08-16 | 28.54 | 17.90 | 18.45 | 0.00 | - | 1 | 23 | 30.52% |
| COP240920C00105000 | 2024-04-18 11:14AM EDT | 2024-09-20 | 24.50 | 18.50 | 19.90 | 0.00 | - | 1 | 40 | 33.56% |
| COP241220C00105000 | 2024-03-06 12:26PM EDT | 2024-12-20 | 15.79 | 31.20 | 34.00 | 0.00 | - | 1 | 13 | 65.80% |
| COP250117C00105000 | 2024-05-01 1:20PM EDT | 2025-01-17 | 24.25 | 21.35 | 21.95 | 0.00 | - | 13 | 1,302 | 31.30% |
| COP250620C00105000 | 2024-03-04 2:38PM EDT | 2025-06-20 | 19.01 | 32.75 | 34.15 | 0.00 | - | 1 | 32 | 51.16% |
| COP260116C00105000 | 2024-04-19 3:58PM EDT | 2026-01-16 | 35.13 | 27.05 | 28.00 | 0.00 | - | 5 | 89 | 31.68% |
| COP260618C00105000 | 2024-02-05 3:00PM EDT | 2026-06-18 | 19.55 | 22.35 | 23.70 | 0.00 | - | 22 | 0 | 21.16% |
| COP261218C00105000 | 2024-05-01 3:15PM EDT | 2026-12-18 | 34.00 | 30.40 | 31.55 | 0.00 | - | 1 | 1 | 30.78% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COP240503P00105000 | 2024-04-26 3:10PM EDT | 2024-05-03 | 0.01 | 0.00 | 0.01 | 0.00 | - | 17 | 17 | 100.00% |
| COP240510P00105000 | 2024-05-01 10:32AM EDT | 2024-05-10 | 0.03 | 0.01 | 0.06 | 0.00 | - | 2 | 10 | 48.24% |
| COP240517P00105000 | 2024-05-03 11:19AM EDT | 2024-05-17 | 0.06 | 0.05 | 0.07 | -0.03 | -33.33% | 20 | 952 | 36.13% |
| COP240621P00105000 | 2024-05-02 12:11PM EDT | 2024-06-21 | 0.37 | 0.34 | 0.36 | +0.02 | +5.71% | 3 | 2,720 | 27.05% |
| COP240719P00105000 | 2024-05-03 11:24AM EDT | 2024-07-19 | 0.69 | 0.63 | 0.67 | 0.00 | - | 8 | 506 | 25.34% |
| COP240816P00105000 | 2024-04-24 1:20PM EDT | 2024-08-16 | 0.81 | 1.17 | 1.23 | 0.00 | - | 21 | 495 | 26.16% |
| COP240920P00105000 | 2024-05-02 9:41AM EDT | 2024-09-20 | 1.50 | 1.68 | 1.74 | 0.00 | - | 1 | 1,937 | 25.62% |
| COP241115P00105000 | 2024-04-23 9:30AM EDT | 2024-11-15 | 2.05 | 2.66 | 2.93 | 0.00 | - | 5 | 89 | 26.76% |
| COP241220P00105000 | 2024-04-22 11:13AM EDT | 2024-12-20 | 2.93 | 3.40 | 3.55 | 0.00 | - | 75 | 170 | 26.89% |
| COP250117P00105000 | 2024-04-30 11:47AM EDT | 2025-01-17 | 3.10 | 3.85 | 4.05 | 0.00 | - | 30 | 1,290 | 27.05% |
| COP250620P00105000 | 2024-04-26 11:15AM EDT | 2025-06-20 | 5.05 | 6.20 | 6.40 | 0.00 | - | 1 | 383 | 27.24% |
| COP260116P00105000 | 2024-04-22 12:18PM EDT | 2026-01-16 | 7.40 | 8.50 | 8.80 | 0.00 | - | 2 | 294 | 26.78% |
| COP260618P00105000 | 2024-04-30 12:41PM EDT | 2026-06-18 | 9.05 | 10.00 | 10.50 | 0.00 | - | 3 | 417 | 26.85% |
| COP261218P00105000 | 2024-03-25 3:09PM EDT | 2026-12-18 | 10.90 | 9.30 | 12.00 | 0.00 | - | 1 | 0 | 26.39% |
© 2024 Yahoo. All rights reserved.