ConocoPhillips (COP)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:17AM EDT. Market open.
Strike:100.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COP240517C00100000 | 2024-04-10 1:05PM EDT | 2024-05-17 | 31.90 | 22.50 | 24.70 | 0.00 | - | 1 | 422 | 78.22% |
| COP240621C00100000 | 2024-05-02 9:44AM EDT | 2024-06-21 | 23.00 | 22.15 | 23.55 | -2.24 | -8.87% | 1 | 152 | 43.12% |
| COP240719C00100000 | 2024-04-04 1:25PM EDT | 2024-07-19 | 33.02 | 22.75 | 24.15 | 0.00 | - | 5 | 5 | 40.47% |
| COP240816C00100000 | 2024-04-23 10:11AM EDT | 2024-08-16 | 29.80 | 22.55 | 24.90 | 0.00 | - | 2 | 66 | 40.02% |
| COP240920C00100000 | 2024-04-15 2:33PM EDT | 2024-09-20 | 32.60 | 23.15 | 26.35 | 0.00 | - | 7 | 7 | 42.37% |
| COP241115C00100000 | 2024-05-01 11:45AM EDT | 2024-11-15 | 27.15 | 25.85 | 26.95 | 0.00 | - | 7 | 47 | 38.34% |
| COP241220C00100000 | 2024-02-12 1:40PM EDT | 2024-12-20 | 17.70 | 22.50 | 23.05 | 0.00 | - | 2 | 7 | 16.33% |
| COP250117C00100000 | 2024-04-25 1:48PM EDT | 2025-01-17 | 33.50 | 26.35 | 29.00 | 0.00 | - | 3 | 219 | 40.28% |
| COP250620C00100000 | 2024-05-01 11:27AM EDT | 2025-06-20 | 30.30 | 27.90 | 29.85 | 0.00 | - | 1 | 3 | 34.11% |
| COP260116C00100000 | 2024-04-10 9:30AM EDT | 2026-01-16 | 40.03 | 30.90 | 33.55 | 0.00 | - | 40 | 142 | 35.19% |
| COP260618C00100000 | 2024-04-17 9:37AM EDT | 2026-06-18 | 39.80 | 33.15 | 35.20 | 0.00 | - | - | 1 | 34.42% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COP240517P00100000 | 2024-05-01 3:54PM EDT | 2024-05-17 | 0.03 | 0.00 | 0.27 | 0.00 | - | 251 | 3,032 | 51.56% |
| COP240621P00100000 | 2024-05-02 10:46AM EDT | 2024-06-21 | 0.18 | 0.17 | 0.20 | 0.00 | - | 5 | 2,448 | 31.01% |
| COP240719P00100000 | 2024-05-02 10:03AM EDT | 2024-07-19 | 0.38 | 0.33 | 0.38 | -0.02 | -5.00% | 5 | 827 | 28.32% |
| COP240816P00100000 | 2024-04-30 1:03PM EDT | 2024-08-16 | 0.56 | 0.64 | 0.71 | 0.00 | - | 1 | 666 | 28.22% |
| COP240920P00100000 | 2024-04-29 10:26AM EDT | 2024-09-20 | 0.67 | 1.01 | 1.08 | 0.00 | - | 5 | 524 | 27.49% |
| COP241115P00100000 | 2024-05-02 9:53AM EDT | 2024-11-15 | 1.80 | 1.73 | 1.92 | +0.30 | +20.00% | 48 | 2 | 27.96% |
| COP241220P00100000 | 2024-04-26 3:53PM EDT | 2024-12-20 | 1.71 | 2.27 | 2.40 | 0.00 | - | 2 | 824 | 27.93% |
| COP250117P00100000 | 2024-05-02 10:32AM EDT | 2025-01-17 | 2.78 | 2.63 | 2.78 | +0.58 | +26.36% | 1 | 9,142 | 27.91% |
| COP250620P00100000 | 2024-04-29 12:18PM EDT | 2025-06-20 | 3.90 | 4.60 | 4.80 | 0.00 | - | 27 | 413 | 27.96% |
| COP260116P00100000 | 2024-04-25 2:29PM EDT | 2026-01-16 | 5.80 | 6.80 | 7.10 | 0.00 | - | 17 | 1,475 | 27.68% |
| COP260618P00100000 | 2024-04-19 10:57AM EDT | 2026-06-18 | 7.41 | 8.00 | 8.45 | 0.00 | - | 2 | 445 | 27.28% |
| COP261218P00100000 | 2024-04-19 1:33PM EDT | 2026-12-18 | 8.72 | 9.40 | 9.85 | 0.00 | - | 1 | 356 | 26.80% |
© 2024 Yahoo. All rights reserved.