ConocoPhillips (COP)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:150.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COP240510C00150000 | 2024-04-12 12:04PM EDT | 2024-05-10 | 0.29 | 0.00 | 0.03 | 0.00 | - | 1 | 36 | 56.25% |
| COP240517C00150000 | 2024-04-30 11:08AM EDT | 2024-05-17 | 0.02 | 0.00 | 0.23 | 0.00 | - | 25 | 301 | 52.15% |
| COP240621C00150000 | 2024-05-03 10:27AM EDT | 2024-06-21 | 0.07 | 0.04 | 0.07 | -0.02 | -22.22% | 6 | 935 | 25.88% |
| COP240719C00150000 | 2024-05-03 11:40AM EDT | 2024-07-19 | 0.15 | 0.13 | 0.16 | -0.04 | -21.05% | 3 | 821 | 23.44% |
| COP240816C00150000 | 2024-05-02 1:46PM EDT | 2024-08-16 | 0.46 | 0.34 | 0.39 | 0.00 | - | 11 | 128 | 23.71% |
| COP240920C00150000 | 2024-05-03 9:36AM EDT | 2024-09-20 | 0.72 | 0.68 | 0.76 | -0.17 | -19.10% | 1 | 1,569 | 23.89% |
| COP241115C00150000 | 2024-05-03 9:48AM EDT | 2024-11-15 | 1.74 | 1.59 | 2.06 | -0.52 | -23.01% | 2 | 333 | 26.91% |
| COP241220C00150000 | 2024-05-02 3:31PM EDT | 2024-12-20 | 2.30 | 2.07 | 2.21 | 0.00 | - | 3 | 179 | 25.37% |
| COP250117C00150000 | 2024-05-03 1:56PM EDT | 2025-01-17 | 2.60 | 2.56 | 2.74 | -0.31 | -10.65% | 2 | 2,129 | 25.85% |
| COP250620C00150000 | 2024-05-01 11:11AM EDT | 2025-06-20 | 6.40 | 5.25 | 5.50 | 0.00 | - | 3 | 614 | 27.21% |
| COP260116C00150000 | 2024-05-01 9:35AM EDT | 2026-01-16 | 8.52 | 8.50 | 9.05 | -2.06 | -19.47% | 2 | 149 | 28.35% |
| COP261218C00150000 | 2024-05-01 3:17PM EDT | 2026-12-18 | 14.80 | 12.40 | 14.00 | 0.00 | - | 1 | 9 | 29.35% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COP240621P00150000 | 2023-12-20 12:30PM EDT | 2024-06-21 | 31.90 | 40.85 | 45.00 | 0.00 | - | 2 | 1 | 136.49% |
| COP240719P00150000 | 2024-04-10 10:13AM EDT | 2024-07-19 | 17.81 | 26.85 | 30.50 | 0.00 | - | 1 | 1 | 47.36% |
| COP240816P00150000 | 2024-04-12 3:24PM EDT | 2024-08-16 | 20.60 | 26.70 | 30.50 | 0.00 | - | - | 1 | 40.56% |
| COP241220P00150000 | 2024-04-29 9:52AM EDT | 2024-12-20 | 22.70 | 28.15 | 30.80 | 0.00 | - | 10 | 8 | 28.44% |
| COP250117P00150000 | 2024-03-19 9:30AM EDT | 2025-01-17 | 30.13 | 24.15 | 26.05 | 0.00 | - | 5 | 4 | 0.00% |
| COP260116P00150000 | 2023-12-26 11:42AM EDT | 2026-01-16 | 36.47 | 39.25 | 41.20 | 0.00 | - | 5 | 5 | 35.55% |
© 2024 Yahoo. All rights reserved.