ConocoPhillips (COP)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:128.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COP240503C00128000 | 2024-05-03 11:47AM EDT | 2024-05-03 | 0.01 | 0.00 | 0.04 | -0.01 | -50.00% | 4 | 223 | 47.66% |
| COP240510C00128000 | 2024-05-03 3:12PM EDT | 2024-05-10 | 0.06 | 0.07 | 0.10 | -0.15 | -71.43% | 38 | 280 | 20.22% |
| COP240517C00128000 | 2024-05-03 1:56PM EDT | 2024-05-17 | 0.24 | 0.27 | 0.31 | -0.23 | -48.94% | 4 | 1,056 | 19.75% |
| COP240524C00128000 | 2024-04-29 3:34PM EDT | 2024-05-24 | 0.56 | 0.49 | 0.62 | -3.86 | -87.33% | 5 | 3 | 20.58% |
| COP240531C00128000 | 2024-05-03 3:29PM EDT | 2024-05-31 | 0.67 | 0.75 | 0.87 | -0.51 | -43.22% | 2 | 13 | 20.48% |
| COP240607C00128000 | 2024-05-03 11:17AM EDT | 2024-06-07 | 1.00 | 0.60 | 2.45 | -0.41 | -29.08% | 4 | 56 | 30.59% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COP240503P00128000 | 2024-05-02 2:39PM EDT | 2024-05-03 | 5.64 | 4.55 | 7.10 | 0.00 | - | 33 | 175 | 50.78% |
| COP240510P00128000 | 2024-05-03 3:37PM EDT | 2024-05-10 | 7.00 | 5.45 | 7.40 | +0.70 | +11.11% | 33 | 229 | 52.08% |
| COP240517P00128000 | 2024-05-03 1:51PM EDT | 2024-05-17 | 7.15 | 5.55 | 6.80 | +0.15 | +2.14% | 84 | 200 | 30.62% |
| COP240524P00128000 | 2024-04-30 2:52PM EDT | 2024-05-24 | 4.10 | 6.00 | 7.00 | 0.00 | - | 11 | 32 | 27.39% |
| COP240531P00128000 | 2024-05-01 2:47PM EDT | 2024-05-31 | 5.33 | 6.65 | 7.95 | 0.00 | - | 1 | 1 | 31.91% |
| COP240607P00128000 | 2024-05-03 3:37PM EDT | 2024-06-07 | 7.73 | 6.55 | 7.40 | +1.21 | +18.56% | 12 | 355 | 24.55% |
© 2024 Yahoo. All rights reserved.