ConocoPhillips (COP)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:51PM EDT. Market open.
Strike:105.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COP240517C00105000 | 2024-04-22 2:34PM EDT | 2024-05-17 | 25.91 | 16.65 | 18.65 | 0.00 | - | 169 | 311 | 64.62% |
| COP240524C00105000 | 2024-04-29 3:02PM EDT | 2024-05-24 | 25.05 | 17.10 | 19.25 | 0.00 | - | 1 | 1 | 63.21% |
| COP240621C00105000 | 2024-05-01 9:30AM EDT | 2024-06-21 | 20.23 | 16.95 | 19.75 | 0.00 | - | 1 | 390 | 47.02% |
| COP240719C00105000 | 2024-03-19 3:12PM EDT | 2024-07-19 | 19.25 | 21.95 | 25.40 | 0.00 | - | 6 | 1,138 | 61.58% |
| COP240816C00105000 | 2024-04-11 10:11AM EDT | 2024-08-16 | 28.54 | 18.45 | 19.55 | 0.00 | - | 1 | 23 | 31.21% |
| COP240920C00105000 | 2024-04-18 11:14AM EDT | 2024-09-20 | 24.50 | 19.00 | 20.00 | 0.00 | - | 1 | 40 | 29.46% |
| COP241220C00105000 | 2024-03-06 12:26PM EDT | 2024-12-20 | 15.79 | 31.20 | 34.00 | 0.00 | - | 1 | 13 | 63.22% |
| COP250117C00105000 | 2024-05-01 1:20PM EDT | 2025-01-17 | 24.25 | 21.70 | 24.05 | 0.00 | - | 13 | 1,302 | 35.02% |
| COP250620C00105000 | 2024-03-04 2:38PM EDT | 2025-06-20 | 19.01 | 32.75 | 34.15 | 0.00 | - | 1 | 32 | 50.84% |
| COP260116C00105000 | 2024-04-19 3:58PM EDT | 2026-01-16 | 35.13 | 28.20 | 28.95 | 0.00 | - | 5 | 89 | 31.89% |
| COP260618C00105000 | 2024-02-05 3:00PM EDT | 2026-06-18 | 19.55 | 22.35 | 23.70 | 0.00 | - | 22 | 0 | 19.65% |
| COP261218C00105000 | 2024-05-01 3:15PM EDT | 2026-12-18 | 34.00 | 31.55 | 32.95 | 0.00 | - | 1 | 1 | 31.63% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COP240503P00105000 | 2024-04-26 3:10PM EDT | 2024-05-03 | 0.01 | 0.00 | 0.02 | 0.00 | - | 17 | 17 | 81.25% |
| COP240510P00105000 | 2024-05-01 10:32AM EDT | 2024-05-10 | 0.03 | 0.00 | 0.06 | 0.00 | - | 2 | 10 | 48.05% |
| COP240517P00105000 | 2024-05-01 11:53AM EDT | 2024-05-17 | 0.09 | 0.04 | 0.07 | 0.00 | - | 18 | 952 | 36.82% |
| COP240621P00105000 | 2024-05-01 3:10PM EDT | 2024-06-21 | 0.35 | 0.33 | 0.36 | 0.00 | - | 2 | 2,722 | 28.05% |
| COP240719P00105000 | 2024-05-02 12:15PM EDT | 2024-07-19 | 0.69 | 0.61 | 0.66 | +0.35 | +102.94% | 8 | 505 | 26.22% |
| COP240816P00105000 | 2024-04-24 1:20PM EDT | 2024-08-16 | 0.81 | 1.14 | 1.20 | 0.00 | - | 21 | 495 | 26.88% |
| COP240920P00105000 | 2024-04-25 10:17AM EDT | 2024-09-20 | 1.50 | 1.65 | 1.72 | +0.31 | +26.05% | 1 | 1,936 | 26.40% |
| COP241115P00105000 | 2024-04-23 9:30AM EDT | 2024-11-15 | 2.05 | 2.54 | 2.94 | 0.00 | - | 5 | 89 | 27.64% |
| COP241220P00105000 | 2024-04-22 11:13AM EDT | 2024-12-20 | 2.93 | 3.30 | 3.45 | 0.00 | - | 75 | 170 | 27.34% |
| COP250117P00105000 | 2024-04-30 11:47AM EDT | 2025-01-17 | 3.10 | 3.75 | 3.95 | 0.00 | - | 30 | 1,290 | 27.50% |
| COP250620P00105000 | 2024-04-26 11:15AM EDT | 2025-06-20 | 5.05 | 6.05 | 6.20 | 0.00 | - | 1 | 383 | 27.43% |
| COP260116P00105000 | 2024-04-22 12:18PM EDT | 2026-01-16 | 7.40 | 8.40 | 8.70 | 0.00 | - | 2 | 294 | 27.16% |
| COP260618P00105000 | 2024-04-30 12:41PM EDT | 2026-06-18 | 9.05 | 9.70 | 10.15 | 0.00 | - | 405 | 417 | 26.78% |
| COP261218P00105000 | 2024-03-25 3:09PM EDT | 2026-12-18 | 10.90 | 9.30 | 12.00 | 0.00 | - | 1 | 0 | 26.87% |
© 2024 Yahoo. All rights reserved.