ConocoPhillips (COP)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:133.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COP240503C00133000 | 2024-05-02 3:59PM EDT | 2024-05-03 | 0.01 | 0.00 | 0.01 | 0.00 | - | 158 | 522 | 60.94% |
| COP240510C00133000 | 2024-05-02 2:50PM EDT | 2024-05-10 | 0.04 | 0.01 | 0.02 | 0.00 | - | 2 | 20 | 25.39% |
| COP240517C00133000 | 2024-05-03 10:41AM EDT | 2024-05-17 | 0.08 | 0.04 | 0.06 | -0.03 | -27.27% | 5 | 23 | 21.78% |
| COP240524C00133000 | 2024-05-02 3:01PM EDT | 2024-05-24 | 0.24 | 0.12 | 0.16 | 0.00 | - | 4 | 50 | 21.58% |
| COP240531C00133000 | 2024-05-01 2:47PM EDT | 2024-05-31 | 0.76 | 0.14 | 0.43 | 0.00 | - | 1 | 429 | 23.88% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COP240503P00133000 | 2024-05-03 10:47AM EDT | 2024-05-03 | 12.00 | 10.05 | 11.85 | +2.10 | +21.21% | 2 | 48 | 103.91% |
| COP240510P00133000 | 2024-05-02 1:07PM EDT | 2024-05-10 | 10.50 | 9.75 | 12.05 | 0.00 | - | 1 | 100 | 64.94% |
| COP240517P00133000 | 2024-05-03 10:44AM EDT | 2024-05-17 | 12.70 | 9.90 | 11.85 | +5.25 | +70.47% | 1 | 14 | 44.51% |
| COP240524P00133000 | 2024-05-01 9:30AM EDT | 2024-05-24 | 9.00 | 10.70 | 13.40 | 0.00 | - | 1 | 8 | 53.52% |
| COP240531P00133000 | 2024-05-03 10:47AM EDT | 2024-05-31 | 12.74 | 10.40 | 12.15 | +7.59 | +147.38% | 2 | 5 | 35.13% |
© 2024 Yahoo. All rights reserved.