ConocoPhillips (COP)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:85.00
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COP240621C00085000 | 2024-05-09 3:55PM EDT | 2024-06-21 | 36.60 | 24.80 | 29.00 | 0.00 | - | 430 | 0 | 196.97% |
| COP240719C00085000 | 2024-05-08 3:46PM EDT | 2024-07-19 | 38.54 | 25.60 | 29.35 | 0.00 | - | 11 | 9 | 95.34% |
| COP240816C00085000 | 2024-01-02 2:07PM EDT | 2024-08-16 | 34.55 | 25.70 | 29.70 | 0.00 | - | - | 1 | 73.07% |
| COP241220C00085000 | 2024-03-01 10:49AM EDT | 2024-12-20 | 32.98 | 42.10 | 46.00 | 0.00 | - | 1 | 6 | 112.15% |
| COP250117C00085000 | 2024-06-12 3:39PM EDT | 2025-01-17 | 28.95 | 26.10 | 27.10 | 0.00 | - | 2 | 1,335 | 36.39% |
| COP250321C00085000 | 2024-05-15 3:15PM EDT | 2025-03-21 | 39.75 | 26.80 | 27.55 | 0.00 | - | 1 | 6 | 34.01% |
| COP250620C00085000 | 2024-06-10 1:54PM EDT | 2025-06-20 | 32.65 | 27.85 | 28.65 | 0.00 | - | 1 | 33 | 33.48% |
| COP260116C00085000 | 2024-06-14 10:18AM EDT | 2026-01-16 | 30.50 | 29.40 | 30.95 | -3.65 | -10.69% | 1 | 111 | 32.80% |
| COP260618C00085000 | 2024-06-10 3:07PM EDT | 2026-06-18 | 35.85 | 29.10 | 33.45 | 0.00 | - | - | 1 | 34.68% |
| COP261218C00085000 | 2024-03-25 12:35PM EDT | 2026-12-18 | 47.07 | 49.85 | 51.45 | 0.00 | - | 3 | 10 | 63.38% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COP240621P00085000 | 2024-06-13 10:51AM EDT | 2024-06-21 | 0.01 | 0.00 | 0.08 | 0.00 | - | 2 | 298 | 79.69% |
| COP240719P00085000 | 2024-05-02 10:04AM EDT | 2024-07-19 | 0.08 | 0.01 | 0.30 | 0.00 | - | 1 | 16 | 49.27% |
| COP240816P00085000 | 2024-06-03 2:53PM EDT | 2024-08-16 | 0.12 | 0.00 | 0.46 | 0.00 | - | 11 | 65 | 40.21% |
| COP240920P00085000 | 2024-06-05 12:31PM EDT | 2024-09-20 | 0.25 | 0.00 | 0.49 | 0.00 | - | 8 | 154 | 32.72% |
| COP241115P00085000 | 2024-06-14 2:56PM EDT | 2024-11-15 | 0.69 | 0.54 | 0.70 | +0.23 | +50.00% | 3 | 2 | 28.42% |
| COP241220P00085000 | 2024-06-14 1:08PM EDT | 2024-12-20 | 0.81 | 0.82 | 1.06 | +0.10 | +14.08% | 3 | 268 | 28.66% |
| COP250117P00085000 | 2024-06-14 12:42PM EDT | 2025-01-17 | 1.16 | 1.01 | 1.14 | +0.16 | +16.00% | 1 | 3,526 | 27.32% |
| COP250321P00085000 | 2024-06-14 1:56PM EDT | 2025-03-21 | 1.59 | 1.54 | 1.88 | +0.11 | +7.43% | 10 | 1 | 28.13% |
| COP250620P00085000 | 2024-06-14 3:33PM EDT | 2025-06-20 | 2.75 | 2.12 | 2.94 | +0.33 | +13.64% | 2 | 77 | 28.74% |
| COP260116P00085000 | 2024-06-11 1:18PM EDT | 2026-01-16 | 3.73 | 2.82 | 4.50 | 0.00 | - | 3 | 55 | 27.44% |
| COP260618P00085000 | 2024-06-13 10:01AM EDT | 2026-06-18 | 5.15 | 4.85 | 7.65 | 0.00 | - | 24 | 74 | 31.65% |
| COP261218P00085000 | 2024-06-12 3:48PM EDT | 2026-12-18 | 6.30 | 5.30 | 9.45 | 0.00 | - | 13 | 22 | 31.81% |
© 2024 Yahoo. All rights reserved.