ConocoPhillips (COP)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:51PM EDT. Market open.
Strike:109.00
Callsfor28 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COP240628C00109000 | 2024-06-24 9:30AM EDT | 2024-06-28 | 3.50 | 4.50 | 4.70 | 0.00 | - | 2 | 116 | 36.13% |
| COP240705C00109000 | 2024-06-25 3:23PM EDT | 2024-07-05 | 6.03 | 4.50 | 4.90 | +2.35 | +63.86% | 1 | 4 | 24.81% |
| COP240712C00109000 | 2024-06-20 1:06PM EDT | 2024-07-12 | 4.20 | 5.10 | 5.30 | 0.00 | - | 2 | 61 | 25.05% |
| COP240726C00109000 | 2024-06-24 1:28PM EDT | 2024-07-26 | 7.00 | 5.80 | 6.00 | 0.00 | - | 1 | 70 | 25.22% |
| COP240802C00109000 | 2024-06-20 11:50AM EDT | 2024-08-02 | 5.00 | 5.45 | 6.55 | 0.00 | - | - | 3 | 27.14% |
Putsfor28 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COP240628P00109000 | 2024-06-26 1:14PM EDT | 2024-06-28 | 0.07 | 0.05 | 0.08 | +0.02 | +40.00% | 12 | 386 | 29.10% |
| COP240705P00109000 | 2024-06-26 10:47AM EDT | 2024-07-05 | 0.27 | 0.15 | 0.19 | +0.10 | +58.82% | 5 | 36 | 19.83% |
| COP240712P00109000 | 2024-06-25 12:25PM EDT | 2024-07-12 | 0.32 | 0.37 | 0.43 | +0.02 | +6.67% | 8 | 54 | 19.70% |
| COP240726P00109000 | 2024-06-25 9:39AM EDT | 2024-07-26 | 0.78 | 0.79 | 0.89 | -1.54 | -66.38% | 30 | 31 | 19.58% |
| COP240802P00109000 | 2024-06-26 10:31AM EDT | 2024-08-02 | 1.39 | 1.22 | 1.61 | -0.51 | -26.84% | 2 | 10 | 23.76% |
© 2024 Yahoo. All rights reserved.