ConocoPhillips (COP)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:18AM EDT. Market open.
Strike:90.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COP240517C00090000 | 2024-05-01 11:34AM EDT | 2024-05-17 | 34.65 | 30.55 | 33.10 | 0.00 | - | 16 | 27 | 99.76% |
| COP240621C00090000 | 2024-04-24 3:59PM EDT | 2024-06-21 | 39.52 | 30.00 | 33.10 | 0.00 | - | 2 | 32 | 73.14% |
| COP240719C00090000 | 2024-05-01 11:34AM EDT | 2024-07-19 | 34.90 | 30.85 | 33.35 | 0.00 | - | 16 | 19 | 60.89% |
| COP240816C00090000 | 2024-01-04 4:48PM EDT | 2024-08-16 | 28.42 | 21.25 | 23.25 | 0.00 | - | 2 | 11 | 0.00% |
| COP240920C00090000 | 2024-04-16 1:40PM EDT | 2024-09-20 | 40.25 | 30.55 | 33.80 | 0.00 | - | 50 | 26 | 48.24% |
| COP241220C00090000 | 2024-02-12 3:34PM EDT | 2024-12-20 | 25.27 | 30.45 | 31.15 | 0.00 | - | 18 | 23 | 0.00% |
| COP250117C00090000 | 2024-04-19 10:38AM EDT | 2025-01-17 | 42.35 | 32.25 | 34.45 | 0.00 | - | 1 | 104 | 38.46% |
| COP250620C00090000 | 2024-04-04 2:40PM EDT | 2025-06-20 | 45.10 | 35.15 | 37.95 | 0.00 | - | 3 | 4 | 41.41% |
| COP260116C00090000 | 2024-04-24 3:59PM EDT | 2026-01-16 | 44.52 | 37.10 | 38.70 | 0.00 | - | 1 | 26 | 35.47% |
| COP260618C00090000 | 2024-01-12 11:39AM EDT | 2026-06-18 | 29.95 | 28.65 | 30.75 | 0.00 | - | - | 2 | 0.00% |
| COP261218C00090000 | 2024-04-19 9:34AM EDT | 2026-12-18 | 46.60 | 39.20 | 41.60 | 0.00 | - | 2 | 7 | 33.86% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COP240517P00090000 | 2024-05-02 10:04AM EDT | 2024-05-17 | 0.04 | 0.00 | 2.05 | 0.00 | - | 1 | 1,250 | 111.23% |
| COP240531P00090000 | 2024-04-12 1:29PM EDT | 2024-05-31 | 0.13 | 0.00 | 1.75 | 0.00 | - | 15 | 15 | 76.81% |
| COP240621P00090000 | 2024-05-02 3:31PM EDT | 2024-06-21 | 0.08 | 0.05 | 0.08 | 0.00 | - | 2 | 639 | 37.31% |
| COP240719P00090000 | 2024-05-02 10:32AM EDT | 2024-07-19 | 0.13 | 0.09 | 0.13 | 0.00 | - | 20 | 244 | 32.13% |
| COP240816P00090000 | 2024-04-15 10:27AM EDT | 2024-08-16 | 0.23 | 0.22 | 0.25 | 0.00 | - | 47 | 119 | 30.76% |
| COP240920P00090000 | 2024-04-08 3:46PM EDT | 2024-09-20 | 0.37 | 0.41 | 0.46 | 0.00 | - | 1 | 3,662 | 30.05% |
| COP241115P00090000 | 2024-04-23 1:13PM EDT | 2024-11-15 | 0.70 | 0.51 | 0.98 | 0.00 | - | - | 2 | 30.34% |
| COP241220P00090000 | 2024-05-02 10:02AM EDT | 2024-12-20 | 1.15 | 1.21 | 1.29 | 0.00 | - | 25 | 270 | 30.10% |
| COP250117P00090000 | 2024-05-02 1:55PM EDT | 2025-01-17 | 1.38 | 1.44 | 1.55 | 0.00 | - | 2 | 3,687 | 29.98% |
| COP250620P00090000 | 2024-04-25 2:56PM EDT | 2025-06-20 | 2.35 | 2.89 | 3.05 | 0.00 | - | 10 | 403 | 29.68% |
| COP260116P00090000 | 2024-04-18 1:40PM EDT | 2026-01-16 | 4.20 | 4.65 | 4.95 | 0.00 | - | 1 | 65 | 29.29% |
| COP260618P00090000 | 2024-05-01 11:03AM EDT | 2026-06-18 | 5.60 | 5.75 | 6.20 | 0.00 | - | 1 | 3 | 29.00% |
| COP261218P00090000 | 2024-04-08 11:57AM EDT | 2026-12-18 | 5.75 | 6.70 | 7.45 | 0.00 | - | 5 | 49 | 28.47% |
© 2024 Yahoo. All rights reserved.