ConocoPhillips (COP)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:123.00
Callsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COP240607C00123000 | 2024-05-31 3:46PM EDT | 2024-06-07 | 0.06 | 0.06 | 0.11 | -0.02 | -25.00% | 374 | 90 | 27.44% |
| COP240614C00123000 | 2024-05-31 12:10PM EDT | 2024-06-14 | 0.18 | 0.22 | 0.45 | +0.01 | +5.88% | 3 | 24 | 27.10% |
| COP240621C00123000 | 2024-05-31 10:05AM EDT | 2024-06-21 | 0.26 | 0.39 | 0.46 | +0.06 | +30.00% | 1 | 287 | 22.00% |
| COP240628C00123000 | 2024-05-31 1:35PM EDT | 2024-06-28 | 0.61 | 0.60 | 1.05 | -0.19 | -23.75% | 4 | 8 | 25.78% |
| COP240705C00123000 | 2024-05-31 1:25PM EDT | 2024-07-05 | 0.75 | 0.76 | 1.03 | +0.75 | - | 66 | 0 | 22.78% |
Putsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COP240607P00123000 | 2024-05-30 3:54PM EDT | 2024-06-07 | 11.64 | 5.55 | 6.95 | 0.00 | - | 630 | 1 | 39.31% |
| COP240614P00123000 | 2024-05-30 10:52AM EDT | 2024-06-14 | 8.14 | 4.60 | 7.60 | 0.00 | - | 8 | 25 | 37.60% |
| COP240621P00123000 | 2024-05-21 11:32AM EDT | 2024-06-21 | 3.30 | 6.55 | 6.85 | 0.00 | - | - | 46 | 19.87% |
| COP240628P00123000 | 2024-05-17 3:53PM EDT | 2024-06-28 | 3.45 | 6.10 | 7.30 | 0.00 | - | 2 | 17 | 22.85% |
| COP240705P00123000 | 2024-05-30 9:44AM EDT | 2024-07-05 | 7.70 | 6.15 | 7.45 | 0.00 | - | 2 | 7 | 21.85% |
© 2024 Yahoo. All rights reserved.