ConocoPhillips (COP)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:43AM EDT. Market open.
Strike:135.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COP240503C00135000 | 2024-05-03 10:22AM EDT | 2024-05-03 | 0.01 | 0.00 | 0.01 | 0.00 | - | 15 | 208 | 75.00% |
| COP240510C00135000 | 2024-05-01 3:16PM EDT | 2024-05-10 | 0.17 | 0.01 | 0.44 | 0.00 | - | 6 | 40 | 53.96% |
| COP240517C00135000 | 2024-05-03 9:59AM EDT | 2024-05-17 | 0.04 | 0.03 | 0.04 | -0.03 | -42.86% | 9 | 4,328 | 24.81% |
| COP240524C00135000 | 2024-04-29 11:55AM EDT | 2024-05-24 | 1.27 | 0.06 | 0.10 | 0.00 | - | 5 | 22 | 23.63% |
| COP240531C00135000 | 2024-04-29 3:44PM EDT | 2024-05-31 | 1.53 | 0.16 | 0.32 | 0.00 | - | 1 | 19 | 26.17% |
| COP240621C00135000 | 2024-05-03 10:04AM EDT | 2024-06-21 | 0.55 | 0.43 | 0.46 | -0.11 | -16.67% | 7 | 4,944 | 21.83% |
| COP240719C00135000 | 2024-05-03 11:21AM EDT | 2024-07-19 | 0.99 | 0.98 | 1.03 | -0.35 | -26.12% | 10 | 1,138 | 22.21% |
| COP240816C00135000 | 2024-05-02 12:32PM EDT | 2024-08-16 | 2.17 | 1.74 | 1.81 | 0.00 | - | 5 | 836 | 23.42% |
| COP240920C00135000 | 2024-05-03 11:17AM EDT | 2024-09-20 | 2.54 | 2.49 | 2.57 | -0.43 | -14.48% | 12 | 852 | 23.55% |
| COP241115C00135000 | 2024-05-02 3:03PM EDT | 2024-11-15 | 4.21 | 4.10 | 4.25 | -0.69 | -14.08% | 1 | 164 | 25.44% |
| COP241220C00135000 | 2024-05-01 3:20PM EDT | 2024-12-20 | 6.55 | 4.90 | 5.10 | 0.00 | - | 17 | 637 | 25.87% |
| COP250117C00135000 | 2024-05-02 3:59PM EDT | 2025-01-17 | 6.30 | 5.70 | 5.85 | 0.00 | - | 118 | 3,970 | 26.41% |
| COP250620C00135000 | 2024-05-02 1:15PM EDT | 2025-06-20 | 9.15 | 9.00 | 9.25 | -0.94 | -9.32% | 4 | 305 | 27.79% |
| COP260116C00135000 | 2024-05-01 2:55PM EDT | 2026-01-16 | 12.96 | 12.75 | 13.15 | -2.44 | -15.84% | 6 | 185 | 28.86% |
| COP260618C00135000 | 2024-05-03 11:14AM EDT | 2026-06-18 | 15.15 | 14.85 | 15.90 | -4.30 | -22.11% | 25 | 38 | 29.76% |
| COP261218C00135000 | 2024-04-17 2:35PM EDT | 2026-12-18 | 22.60 | 17.05 | 18.05 | 0.00 | - | 1 | 208 | 29.51% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COP240503P00135000 | 2024-05-01 12:03PM EDT | 2024-05-03 | 10.85 | 13.55 | 15.65 | 0.00 | - | 1 | 23 | 196.19% |
| COP240510P00135000 | 2024-04-29 12:44PM EDT | 2024-05-10 | 5.65 | 13.65 | 14.85 | 0.00 | - | 1 | 10 | 60.89% |
| COP240517P00135000 | 2024-04-23 12:18PM EDT | 2024-05-17 | 7.17 | 14.40 | 14.80 | 0.00 | - | 2 | 261 | 50.66% |
| COP240524P00135000 | 2024-05-02 3:23PM EDT | 2024-05-24 | 13.35 | 14.20 | 15.95 | 0.00 | - | 1 | 3 | 57.67% |
| COP240531P00135000 | 2024-04-25 10:46AM EDT | 2024-05-31 | 7.85 | 12.90 | 15.15 | 0.00 | - | - | 1 | 42.48% |
| COP240621P00135000 | 2024-05-02 9:31AM EDT | 2024-06-21 | 11.54 | 12.80 | 16.70 | 0.00 | - | 1 | 414 | 43.35% |
| COP240719P00135000 | 2024-04-30 10:06AM EDT | 2024-07-19 | 9.10 | 14.70 | 14.90 | 0.00 | - | 7 | 196 | 24.29% |
| COP240816P00135000 | 2024-05-01 9:40AM EDT | 2024-08-16 | 12.80 | 15.00 | 16.30 | 0.00 | - | 30 | 275 | 27.94% |
| COP240920P00135000 | 2024-05-02 3:51PM EDT | 2024-09-20 | 14.90 | 15.55 | 15.95 | 0.00 | - | 8 | 625 | 22.79% |
| COP241115P00135000 | 2024-04-18 12:52PM EDT | 2024-11-15 | 13.25 | 16.55 | 17.05 | 0.00 | - | 3 | 184 | 23.00% |
| COP241220P00135000 | 2024-04-25 1:58PM EDT | 2024-12-20 | 12.35 | 17.05 | 18.05 | 0.00 | - | 3 | 74 | 24.13% |
| COP250117P00135000 | 2024-04-23 12:13PM EDT | 2025-01-17 | 13.50 | 17.40 | 18.05 | 0.00 | - | 15 | 663 | 22.79% |
| COP250620P00135000 | 2024-04-29 10:46AM EDT | 2025-06-20 | 16.25 | 18.65 | 20.35 | 0.00 | - | 32 | 35 | 22.86% |
| COP260116P00135000 | 2024-04-01 3:51PM EDT | 2026-01-16 | 18.85 | 20.00 | 21.65 | 0.00 | - | 10 | 265 | 20.77% |
| COP261218P00135000 | 2024-04-04 1:05PM EDT | 2026-12-18 | 21.00 | 25.00 | 26.05 | 0.00 | - | 5 | 5 | 22.45% |
© 2024 Yahoo. All rights reserved.