ConocoPhillips (COP)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:145.00
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COP240621C00145000 | 2024-06-13 3:16PM EDT | 2024-06-21 | 0.02 | 0.00 | 0.25 | 0.00 | - | 4 | 1,339 | 98.83% |
| COP240719C00145000 | 2024-06-13 2:24PM EDT | 2024-07-19 | 0.04 | 0.00 | 0.10 | 0.00 | - | 2 | 1,365 | 42.77% |
| COP240816C00145000 | 2024-06-05 11:32AM EDT | 2024-08-16 | 0.03 | 0.00 | 0.37 | 0.00 | - | 10 | 490 | 39.67% |
| COP240920C00145000 | 2024-06-14 12:05PM EDT | 2024-09-20 | 0.45 | 0.01 | 0.46 | +0.39 | +650.00% | 5 | 487 | 33.20% |
| COP241115C00145000 | 2024-06-13 2:11PM EDT | 2024-11-15 | 0.44 | 0.00 | 1.13 | 0.00 | - | 1 | 260 | 32.58% |
| COP241220C00145000 | 2024-06-11 3:17PM EDT | 2024-12-20 | 0.73 | 0.00 | 0.49 | 0.00 | - | 2 | 105 | 24.23% |
| COP250117C00145000 | 2024-06-12 9:34AM EDT | 2025-01-17 | 1.10 | 0.53 | 0.74 | 0.00 | - | 1 | 2,679 | 24.74% |
| COP250321C00145000 | 2024-06-05 11:15AM EDT | 2025-03-21 | 1.64 | 0.00 | 1.31 | 0.00 | - | 1 | 10 | 25.12% |
| COP250620C00145000 | 2024-06-12 12:56PM EDT | 2025-06-20 | 2.52 | 0.00 | 2.47 | 0.00 | - | 4 | 581 | 26.36% |
| COP260116C00145000 | 2024-06-13 10:07AM EDT | 2026-01-16 | 4.73 | 3.95 | 4.40 | 0.00 | - | 30 | 680 | 25.92% |
| COP260618C00145000 | 2024-06-12 10:42AM EDT | 2026-06-18 | 7.30 | 4.90 | 8.10 | 0.00 | - | 1 | 1 | 30.08% |
| COP261218C00145000 | 2024-06-14 12:11PM EDT | 2026-12-18 | 7.78 | 7.15 | 8.95 | -2.57 | -24.83% | 1 | 13 | 28.25% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COP240621P00145000 | 2024-05-10 2:56PM EDT | 2024-06-21 | 23.40 | 31.00 | 35.45 | 0.00 | - | 230 | 0 | 0.00% |
| COP240719P00145000 | 2024-04-12 10:24AM EDT | 2024-07-19 | 13.45 | 21.10 | 23.90 | 0.00 | - | 79 | 79 | 0.00% |
| COP240816P00145000 | 2023-12-18 1:18PM EDT | 2024-08-16 | 30.15 | 36.50 | 40.60 | 0.00 | - | - | 3 | 67.86% |
| COP241115P00145000 | 2024-04-09 11:20AM EDT | 2024-11-15 | 17.70 | 21.10 | 24.55 | 0.00 | - | - | 1 | 0.00% |
| COP250117P00145000 | 2024-04-08 1:00PM EDT | 2025-01-17 | 17.35 | 23.30 | 24.75 | 0.00 | - | - | 31 | 0.00% |
| COP250620P00145000 | 2024-05-03 10:19AM EDT | 2025-06-20 | 26.90 | 27.40 | 30.20 | 0.00 | - | 1 | 1 | 0.00% |
| COP260116P00145000 | 2024-06-10 3:14PM EDT | 2026-01-16 | 32.60 | 35.00 | 38.20 | 0.00 | - | 2 | 34 | 21.45% |
© 2024 Yahoo. All rights reserved.