ConocoPhillips (COP)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:140.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COP240503C00140000 | 2024-04-30 3:28PM EDT | 2024-05-03 | 0.03 | 0.00 | 0.01 | 0.00 | - | 4 | 559 | 93.75% |
| COP240510C00140000 | 2024-05-01 9:30AM EDT | 2024-05-10 | 0.07 | 0.01 | 0.03 | 0.00 | - | 1 | 57 | 40.23% |
| COP240517C00140000 | 2024-05-03 3:30PM EDT | 2024-05-17 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 2 | 1,935 | 29.30% |
| COP240524C00140000 | 2024-04-19 2:40PM EDT | 2024-05-24 | 0.83 | 0.02 | 0.04 | 0.00 | - | 5 | 26 | 25.20% |
| COP240531C00140000 | 2024-05-01 2:52PM EDT | 2024-05-31 | 0.30 | 0.02 | 0.20 | 0.00 | - | 2 | 2 | 28.57% |
| COP240621C00140000 | 2024-05-03 3:14PM EDT | 2024-06-21 | 0.18 | 0.18 | 0.22 | -0.11 | -37.93% | 58 | 1,851 | 22.17% |
| COP240719C00140000 | 2024-05-03 3:36PM EDT | 2024-07-19 | 0.49 | 0.53 | 0.57 | -0.63 | -56.25% | 37 | 1,172 | 22.07% |
| COP240816C00140000 | 2024-05-03 9:53AM EDT | 2024-08-16 | 1.25 | 1.09 | 1.15 | -0.09 | -6.72% | 1 | 609 | 23.18% |
| COP240920C00140000 | 2024-05-03 3:38PM EDT | 2024-09-20 | 1.70 | 1.71 | 1.80 | -0.26 | -13.27% | 2 | 1,114 | 23.43% |
| COP241115C00140000 | 2024-04-30 2:50PM EDT | 2024-11-15 | 3.06 | 3.15 | 3.75 | -2.09 | -40.58% | 1 | 137 | 26.84% |
| COP241220C00140000 | 2024-05-03 1:56PM EDT | 2024-12-20 | 3.82 | 3.80 | 4.05 | -0.58 | -13.18% | 42 | 271 | 25.64% |
| COP250117C00140000 | 2024-05-03 9:59AM EDT | 2025-01-17 | 4.80 | 4.45 | 4.85 | 0.00 | - | 1 | 1,908 | 26.46% |
| COP250620C00140000 | 2024-05-01 1:49PM EDT | 2025-06-20 | 9.00 | 7.80 | 8.10 | 0.00 | - | 392 | 416 | 27.74% |
| COP260116C00140000 | 2024-05-02 1:15PM EDT | 2026-01-16 | 11.30 | 11.15 | 11.95 | -0.96 | -7.83% | 2 | 136 | 28.81% |
| COP260618C00140000 | 2024-04-30 3:59PM EDT | 2026-06-18 | 16.35 | 13.25 | 14.30 | 0.00 | - | 1 | 2 | 29.15% |
| COP261218C00140000 | 2024-04-17 3:14PM EDT | 2026-12-18 | 20.30 | 15.65 | 18.10 | 0.00 | - | 1 | 90 | 31.04% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COP240510P00140000 | 2024-04-19 2:49PM EDT | 2024-05-10 | 11.03 | 16.80 | 18.80 | 0.00 | - | 16 | 0 | 81.54% |
| COP240517P00140000 | 2024-04-11 11:51AM EDT | 2024-05-17 | 10.40 | 17.15 | 19.95 | 0.00 | - | 1 | 3 | 54.83% |
| COP240524P00140000 | 2024-04-22 2:57PM EDT | 2024-05-24 | 10.95 | 17.30 | 20.40 | 0.00 | - | - | 8 | 68.77% |
| COP240621P00140000 | 2024-05-01 2:46PM EDT | 2024-06-21 | 16.00 | 16.25 | 21.00 | 0.00 | - | 2 | 101 | 49.82% |
| COP240719P00140000 | 2024-04-12 10:24AM EDT | 2024-07-19 | 9.90 | 16.75 | 19.00 | 0.00 | - | 5 | 5 | 27.64% |
| COP240816P00140000 | 2024-04-12 10:24AM EDT | 2024-08-16 | 10.95 | 17.05 | 20.75 | 0.00 | - | 20 | 21 | 33.04% |
| COP240920P00140000 | 2024-04-09 3:22PM EDT | 2024-09-20 | 12.55 | 17.80 | 19.50 | 0.00 | - | 10 | 11 | 23.11% |
| COP241220P00140000 | 2024-04-08 10:51AM EDT | 2024-12-20 | 14.15 | 19.75 | 20.60 | 0.00 | - | - | 30 | 21.86% |
| COP250117P00140000 | 2024-04-15 1:00PM EDT | 2025-01-17 | 16.10 | 20.05 | 21.05 | 0.00 | - | 15 | 361 | 22.01% |
| COP250620P00140000 | 2024-04-26 10:35AM EDT | 2025-06-20 | 18.80 | 21.30 | 23.20 | 0.00 | - | 239 | 383 | 22.25% |
| COP260116P00140000 | 2024-04-12 10:21AM EDT | 2026-01-16 | 19.82 | 24.65 | 25.50 | 0.00 | - | 1 | 40 | 22.02% |
© 2024 Yahoo. All rights reserved.