ConocoPhillips (COP)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:120.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COP240503C00120000 | 2024-05-03 3:47PM EDT | 2024-05-03 | 2.75 | 1.72 | 3.75 | +0.01 | +0.36% | 3 | 33 | 52.73% |
| COP240510C00120000 | 2024-05-03 1:12PM EDT | 2024-05-10 | 2.69 | 2.50 | 2.90 | -1.78 | -39.82% | 2 | 15 | 21.44% |
| COP240517C00120000 | 2024-05-03 3:38PM EDT | 2024-05-17 | 2.98 | 3.10 | 3.20 | -0.72 | -19.46% | 78 | 7,587 | 19.17% |
| COP240524C00120000 | 2024-05-03 2:36PM EDT | 2024-05-24 | 3.08 | 3.45 | 5.00 | -4.92 | -61.50% | 15 | 5 | 31.89% |
| COP240531C00120000 | 2024-05-03 3:29PM EDT | 2024-05-31 | 3.45 | 2.61 | 4.05 | -3.10 | -47.33% | 10 | 7 | 20.52% |
| COP240621C00120000 | 2024-05-03 3:55PM EDT | 2024-06-21 | 5.00 | 5.10 | 5.25 | -0.57 | -10.23% | 747 | 3,195 | 22.58% |
| COP240719C00120000 | 2024-05-03 3:47PM EDT | 2024-07-19 | 6.20 | 6.30 | 7.40 | -0.90 | -12.68% | 47 | 208 | 27.87% |
| COP240816C00120000 | 2024-05-03 10:19AM EDT | 2024-08-16 | 7.30 | 7.55 | 7.75 | -1.00 | -12.05% | 17 | 575 | 25.26% |
| COP240920C00120000 | 2024-05-03 3:30PM EDT | 2024-09-20 | 8.15 | 8.50 | 8.65 | -0.95 | -10.44% | 1 | 516 | 24.93% |
| COP241115C00120000 | 2024-04-26 10:45AM EDT | 2024-11-15 | 16.40 | 10.55 | 10.80 | 0.00 | - | 1 | 232 | 27.20% |
| COP241220C00120000 | 2024-05-03 10:14AM EDT | 2024-12-20 | 11.45 | 11.45 | 12.40 | -0.40 | -3.38% | 9 | 160 | 29.26% |
| COP250117C00120000 | 2024-05-03 11:48AM EDT | 2025-01-17 | 12.00 | 12.30 | 12.70 | -1.10 | -8.40% | 7 | 3,691 | 28.38% |
| COP250620C00120000 | 2024-05-03 2:15PM EDT | 2025-06-20 | 15.55 | 15.80 | 16.25 | -5.18 | -24.99% | 8 | 418 | 29.47% |
| COP260116C00120000 | 2024-05-02 10:27AM EDT | 2026-01-16 | 20.75 | 19.55 | 21.40 | 0.00 | - | 20 | 148 | 32.30% |
| COP260618C00120000 | 2024-02-15 1:01PM EDT | 2026-06-18 | 15.45 | 19.05 | 23.45 | 0.00 | - | 18 | 20 | 31.93% |
| COP261218C00120000 | 2024-02-21 12:12PM EDT | 2026-12-18 | 18.75 | 22.00 | 27.00 | 0.00 | - | 5 | 3 | 33.40% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COP240503P00120000 | 2024-05-03 3:16PM EDT | 2024-05-03 | 0.02 | 0.00 | 0.04 | -0.11 | -84.62% | 233 | 397 | 23.05% |
| COP240510P00120000 | 2024-05-03 3:55PM EDT | 2024-05-10 | 0.83 | 0.76 | 0.78 | -0.15 | -15.31% | 361 | 75 | 23.24% |
| COP240517P00120000 | 2024-05-03 3:55PM EDT | 2024-05-17 | 1.36 | 1.28 | 1.33 | -0.12 | -8.11% | 48 | 4,379 | 23.22% |
| COP240524P00120000 | 2024-05-03 3:10PM EDT | 2024-05-24 | 2.07 | 1.62 | 1.76 | +0.17 | +8.95% | 6 | 47 | 23.02% |
| COP240531P00120000 | 2024-05-03 2:51PM EDT | 2024-05-31 | 2.33 | 1.85 | 2.14 | +0.58 | +33.14% | 4 | 33 | 22.99% |
| COP240621P00120000 | 2024-05-03 3:37PM EDT | 2024-06-21 | 3.00 | 2.83 | 2.88 | -0.08 | -2.60% | 109 | 12,789 | 21.78% |
| COP240719P00120000 | 2024-05-03 3:40PM EDT | 2024-07-19 | 3.75 | 3.55 | 3.70 | -0.06 | -1.57% | 63 | 713 | 21.20% |
| COP240816P00120000 | 2024-05-02 3:52PM EDT | 2024-08-16 | 4.95 | 4.75 | 4.90 | 0.00 | - | 20 | 755 | 22.86% |
| COP240920P00120000 | 2024-05-03 3:45PM EDT | 2024-09-20 | 5.82 | 5.55 | 5.70 | +0.12 | +2.11% | 24 | 1,051 | 22.52% |
| COP241115P00120000 | 2024-05-03 1:59PM EDT | 2024-11-15 | 7.50 | 7.10 | 7.40 | +0.10 | +1.35% | 44 | 386 | 23.90% |
| COP241220P00120000 | 2024-05-03 10:52AM EDT | 2024-12-20 | 8.50 | 7.90 | 8.15 | +0.72 | +9.25% | 11 | 1,636 | 23.99% |
| COP250117P00120000 | 2024-05-03 12:40PM EDT | 2025-01-17 | 8.65 | 8.45 | 8.65 | -0.05 | -0.57% | 106 | 2,816 | 23.90% |
| COP250620P00120000 | 2024-05-03 10:20AM EDT | 2025-06-20 | 11.70 | 11.05 | 11.50 | +2.28 | +24.20% | 1 | 608 | 24.54% |
| COP260116P00120000 | 2024-04-04 12:30PM EDT | 2026-01-16 | 11.00 | 13.65 | 14.45 | 0.00 | - | 1 | 250 | 24.72% |
| COP260618P00120000 | 2024-03-07 12:42PM EDT | 2026-06-18 | 20.00 | 11.60 | 13.60 | 0.00 | - | - | 10 | 20.94% |
| COP261218P00120000 | 2024-04-24 3:42PM EDT | 2026-12-18 | 15.15 | 16.65 | 18.15 | 0.00 | - | 1 | 16 | 24.75% |
© 2024 Yahoo. All rights reserved.