ConocoPhillips (COP)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:90.00
Callsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COP240621C00090000 | 2024-04-24 3:59PM EDT | 2024-06-21 | 39.52 | 25.75 | 29.40 | 0.00 | - | 2 | 2 | 86.67% |
| COP240719C00090000 | 2024-05-30 2:22PM EDT | 2024-07-19 | 23.80 | 24.50 | 29.15 | 0.00 | - | 5 | 19 | 75.56% |
| 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 | 31.20 | 34.95 | 0.00 | - | 50 | 26 | 73.56% |
| COP241220C00090000 | 2024-05-09 2:17PM EDT | 2024-12-20 | 35.06 | 27.45 | 29.75 | 0.00 | - | 18 | 17 | 40.08% |
| COP250117C00090000 | 2024-05-30 12:28PM EDT | 2025-01-17 | 26.35 | 28.25 | 31.50 | 0.00 | - | 2 | 109 | 45.01% |
| COP250620C00090000 | 2024-05-30 10:36AM EDT | 2025-06-20 | 29.72 | 29.80 | 31.95 | 0.00 | - | 6 | 3,518 | 36.26% |
| COP260116C00090000 | 2024-04-24 3:59PM EDT | 2026-01-16 | 44.52 | 32.40 | 34.95 | 0.00 | - | 1 | 26 | 36.29% |
| COP260618C00090000 | 2024-01-12 11:39AM EDT | 2026-06-18 | 29.95 | 28.65 | 30.75 | 0.00 | - | - | 2 | 23.27% |
| COP261218C00090000 | 2024-04-19 9:34AM EDT | 2026-12-18 | 46.60 | 38.15 | 42.25 | 0.00 | - | 2 | 7 | 41.97% |
Putsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COP240621P00090000 | 2024-05-23 10:36AM EDT | 2024-06-21 | 0.02 | 0.00 | 0.07 | 0.00 | - | 2 | 635 | 50.20% |
| COP240628P00090000 | 2024-05-10 10:09AM EDT | 2024-06-28 | 0.52 | 0.00 | 2.15 | 0.00 | - | - | 15 | 74.71% |
| COP240719P00090000 | 2024-05-22 10:43AM EDT | 2024-07-19 | 0.05 | 0.00 | 0.08 | 0.00 | - | 1 | 268 | 33.40% |
| COP240816P00090000 | 2024-05-30 11:38AM EDT | 2024-08-16 | 0.19 | 0.12 | 0.18 | 0.00 | - | 1 | 120 | 30.37% |
| COP240920P00090000 | 2024-05-29 12:19PM EDT | 2024-09-20 | 0.39 | 0.27 | 0.33 | 0.00 | - | 8 | 3,565 | 28.22% |
| COP241115P00090000 | 2024-05-30 2:23PM EDT | 2024-11-15 | 0.97 | 0.69 | 0.77 | 0.00 | - | 16 | 26 | 27.91% |
| COP241220P00090000 | 2024-05-30 2:16PM EDT | 2024-12-20 | 1.30 | 0.77 | 1.06 | 0.00 | - | 12 | 283 | 27.64% |
| COP250117P00090000 | 2024-05-29 10:51AM EDT | 2025-01-17 | 1.38 | 1.08 | 1.26 | 0.00 | - | 10 | 3,693 | 27.21% |
| COP250321P00090000 | 2024-05-30 1:08PM EDT | 2025-03-21 | 2.09 | 1.74 | 1.89 | 0.00 | - | 23 | 37 | 27.36% |
| COP250620P00090000 | 2024-05-24 3:51PM EDT | 2025-06-20 | 2.79 | 2.52 | 2.81 | 0.00 | - | 1 | 485 | 27.48% |
| COP260116P00090000 | 2024-05-20 1:24PM EDT | 2026-01-16 | 4.22 | 4.25 | 4.85 | 0.00 | - | 3 | 75 | 27.64% |
| COP260618P00090000 | 2024-05-22 9:56AM EDT | 2026-06-18 | 5.60 | 4.55 | 6.20 | 0.00 | - | 26 | 207 | 27.64% |
| COP261218P00090000 | 2024-04-08 11:57AM EDT | 2026-12-18 | 5.75 | 6.50 | 6.85 | 0.00 | - | 5 | 49 | 26.02% |
© 2024 Yahoo. All rights reserved.