UK markets closed

ConocoPhillips (COP)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
122.02-0.23 (-0.19%)
As of 12:52PM EDT. Market open.
In the money
Show:ListStraddle
Strike:115.00
Callsfor3 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COP240503C001150002024-05-03 12:22PM EDT2024-05-036.776.758.55-6.31-48.24%22116.21%
COP240510C001150002024-05-02 2:01PM EDT2024-05-107.655.458.150.00-101651.51%
COP240517C001150002024-05-03 9:47AM EDT2024-05-177.856.907.25-0.25-3.09%13,03622.07%
COP240524C001150002024-04-05 9:46AM EDT2024-05-2417.577.057.400.00-1121.00%
COP240621C001150002024-05-03 12:22PM EDT2024-06-218.317.709.20-0.69-7.67%46,78028.09%
COP240719C001150002024-05-03 12:07PM EDT2024-07-199.279.6010.15-1.13-10.87%2168927.46%
COP240816C001150002024-04-16 12:56PM EDT2024-08-1617.6110.4510.950.00-1068627.01%
COP240920C001150002024-05-01 10:32AM EDT2024-09-2014.5011.3512.650.00-976729.62%
COP241115C001150002024-05-02 11:18AM EDT2024-11-1514.2513.4014.200.00-21,18029.74%
COP241220C001150002024-04-15 12:25PM EDT2024-12-2022.5014.1514.650.00-137428.65%
COP250117C001150002024-04-26 10:43AM EDT2025-01-1721.7615.0017.200.00-11,40033.69%
COP250620C001150002024-02-23 4:20PM EDT2025-06-2013.4719.4520.250.00-14632.94%
COP260116C001150002024-04-05 1:38PM EDT2026-01-1630.9721.6022.650.00-314330.83%
COP260618C001150002024-04-11 10:20AM EDT2026-06-1832.8523.6525.050.00-1031.22%
COP261218C001150002024-04-11 10:20AM EDT2026-12-1833.8525.6026.800.00-11330.45%
Putsfor3 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COP240503P001150002024-05-03 10:15AM EDT2024-05-030.010.000.01-0.03-75.00%852348.44%
COP240510P001150002024-05-03 11:28AM EDT2024-05-100.160.110.13-0.01-5.88%32426.37%
COP240517P001150002024-05-03 12:07PM EDT2024-05-170.390.330.35+0.01+2.63%72,71624.81%
COP240524P001150002024-05-01 2:20PM EDT2024-05-240.780.530.58+0.04+5.41%11224.07%
COP240531P001150002024-05-02 3:35PM EDT2024-05-310.860.760.800.00-10010723.56%
COP240621P001150002024-05-03 11:45AM EDT2024-06-211.581.421.45+0.13+8.97%4293,55223.00%
COP240719P001150002024-05-03 11:31AM EDT2024-07-192.332.092.11+0.18+8.37%1833022.12%
COP240816P001150002024-05-03 10:37AM EDT2024-08-163.373.053.15+0.22+6.98%181,23123.66%
COP240920P001150002024-05-03 11:02AM EDT2024-09-204.203.803.95+0.15+3.70%2569823.51%
COP241115P001150002024-05-03 11:39AM EDT2024-11-155.555.305.50+1.20+27.59%336324.68%
COP241220P001150002024-05-03 10:20AM EDT2024-12-206.356.106.30+0.35+5.83%1022724.98%
COP250117P001150002024-05-03 10:20AM EDT2025-01-176.856.606.75+0.20+3.01%193,09324.78%
COP250620P001150002024-04-30 11:51AM EDT2025-06-208.159.359.600.00-20551925.53%
COP260116P001150002024-04-17 2:44PM EDT2026-01-1610.8012.0012.350.00-116725.39%
COP260618P001150002024-01-18 12:44PM EDT2026-06-1822.5517.6519.850.00-1533.99%
COP261218P001150002024-04-02 10:34AM EDT2026-12-1812.7013.6515.150.00-353524.24%