ConocoPhillips (COP)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:130.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COP240503C00130000 | 2024-05-03 10:22AM EDT | 2024-05-03 | 0.01 | 0.00 | 0.04 | -0.02 | -66.67% | 4 | 1,122 | 54.69% |
| COP240510C00130000 | 2024-05-03 12:08PM EDT | 2024-05-10 | 0.03 | 0.02 | 0.05 | -0.09 | -75.00% | 19 | 427 | 22.27% |
| COP240517C00130000 | 2024-05-03 3:41PM EDT | 2024-05-17 | 0.11 | 0.12 | 0.15 | -0.13 | -54.17% | 333 | 6,972 | 20.22% |
| COP240524C00130000 | 2024-05-03 2:45PM EDT | 2024-05-24 | 0.26 | 0.30 | 0.35 | -0.24 | -48.00% | 4 | 111 | 20.70% |
| COP240531C00130000 | 2024-05-03 2:17PM EDT | 2024-05-31 | 0.45 | 0.42 | 0.58 | -0.24 | -34.78% | 2 | 300 | 21.07% |
| COP240607C00130000 | 2024-04-29 1:54PM EDT | 2024-06-07 | 4.10 | 0.32 | 1.03 | 0.00 | - | 2 | 5 | 23.32% |
| COP240621C00130000 | 2024-05-03 3:54PM EDT | 2024-06-21 | 1.15 | 1.16 | 1.23 | -0.30 | -20.69% | 741 | 4,120 | 21.28% |
| COP240719C00130000 | 2024-05-03 3:59PM EDT | 2024-07-19 | 2.10 | 2.09 | 2.15 | -0.30 | -12.50% | 98 | 1,594 | 22.05% |
| COP240816C00130000 | 2024-05-03 12:20PM EDT | 2024-08-16 | 3.02 | 3.10 | 3.25 | -0.43 | -12.46% | 29 | 359 | 23.62% |
| COP240920C00130000 | 2024-05-03 3:00PM EDT | 2024-09-20 | 3.75 | 4.00 | 4.15 | -0.60 | -13.79% | 94 | 1,095 | 23.67% |
| COP241115C00130000 | 2024-05-03 3:46PM EDT | 2024-11-15 | 5.88 | 6.00 | 6.20 | -4.27 | -42.07% | 17 | 71 | 25.98% |
| COP241220C00130000 | 2024-04-29 3:12PM EDT | 2024-12-20 | 11.35 | 6.85 | 7.20 | 0.00 | - | 1 | 305 | 26.57% |
| COP250117C00130000 | 2024-05-03 2:40PM EDT | 2025-01-17 | 7.51 | 7.70 | 7.95 | -1.11 | -12.88% | 5 | 4,632 | 26.94% |
| COP250620C00130000 | 2024-05-03 3:04PM EDT | 2025-06-20 | 11.00 | 11.25 | 11.75 | -5.75 | -34.33% | 71 | 738 | 28.71% |
| COP260116C00130000 | 2024-05-03 11:13AM EDT | 2026-01-16 | 14.95 | 15.10 | 15.95 | -4.55 | -23.33% | 9 | 559 | 29.97% |
| COP260618C00130000 | 2024-05-01 12:17PM EDT | 2026-06-18 | 17.00 | 17.15 | 18.00 | -2.40 | -12.37% | 17 | 16 | 29.74% |
| COP261218C00130000 | 2024-04-22 10:55AM EDT | 2026-12-18 | 24.67 | 19.35 | 20.25 | 0.00 | - | 2 | 45 | 29.61% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COP240503P00130000 | 2024-05-03 2:32PM EDT | 2024-05-03 | 8.49 | 6.40 | 9.25 | +0.84 | +10.98% | 6 | 137 | 64.06% |
| COP240510P00130000 | 2024-05-03 2:32PM EDT | 2024-05-10 | 9.13 | 7.90 | 8.80 | +0.68 | +8.05% | 144 | 408 | 49.46% |
| COP240517P00130000 | 2024-05-03 1:16PM EDT | 2024-05-17 | 8.69 | 7.65 | 10.25 | +0.67 | +8.35% | 2 | 3,038 | 54.13% |
| COP240524P00130000 | 2024-05-02 3:23PM EDT | 2024-05-24 | 8.26 | 7.40 | 9.05 | 0.00 | - | 2 | 64 | 32.64% |
| COP240531P00130000 | 2024-05-01 10:15AM EDT | 2024-05-31 | 6.95 | 7.70 | 9.00 | 0.00 | - | 1 | 21 | 27.95% |
| COP240607P00130000 | 2024-04-30 1:57PM EDT | 2024-06-07 | 5.80 | 7.40 | 9.60 | 0.00 | - | 3 | 9 | 29.99% |
| COP240621P00130000 | 2024-05-03 11:47AM EDT | 2024-06-21 | 9.50 | 8.40 | 9.65 | +0.15 | +1.60% | 8 | 1,869 | 25.78% |
| COP240719P00130000 | 2024-05-03 2:59PM EDT | 2024-07-19 | 10.20 | 8.35 | 10.50 | +1.38 | +15.65% | 1 | 1,902 | 25.00% |
| COP240816P00130000 | 2024-05-01 10:10AM EDT | 2024-08-16 | 8.95 | 10.15 | 10.85 | 0.00 | - | 20 | 358 | 22.93% |
| COP240920P00130000 | 2024-05-02 9:59AM EDT | 2024-09-20 | 11.30 | 9.85 | 11.50 | +0.20 | +1.80% | 1 | 1,235 | 22.21% |
| COP241115P00130000 | 2024-05-02 1:27PM EDT | 2024-11-15 | 12.30 | 12.10 | 12.90 | 0.00 | - | 1 | 198 | 22.92% |
| COP241220P00130000 | 2024-04-30 1:19PM EDT | 2024-12-20 | 11.40 | 12.05 | 13.65 | 0.00 | - | 17 | 130 | 23.11% |
| COP250117P00130000 | 2024-05-01 12:42PM EDT | 2025-01-17 | 13.15 | 12.55 | 14.10 | 0.00 | - | 18 | 739 | 22.96% |
| COP250620P00130000 | 2024-04-26 11:15AM EDT | 2025-06-20 | 13.70 | 16.10 | 16.55 | 0.00 | - | 1 | 405 | 22.99% |
| COP260116P00130000 | 2024-04-10 10:59AM EDT | 2026-01-16 | 14.71 | 18.55 | 19.50 | 0.00 | - | 7 | 493 | 23.38% |
| COP261218P00130000 | 2024-04-04 10:00AM EDT | 2026-12-18 | 18.60 | 21.75 | 22.85 | 0.00 | - | 4 | 7 | 23.10% |
© 2024 Yahoo. All rights reserved.