ConocoPhillips (COP)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:115.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COP240503C00115000 | 2024-04-30 10:35AM EDT | 2024-05-03 | 13.08 | 6.70 | 8.15 | 0.00 | - | 1 | 2 | 81.84% |
| COP240510C00115000 | 2024-05-02 2:01PM EDT | 2024-05-10 | 7.65 | 6.10 | 7.65 | -1.49 | -16.30% | 10 | 6 | 36.13% |
| COP240517C00115000 | 2024-05-02 1:49PM EDT | 2024-05-17 | 8.10 | 6.15 | 8.75 | -0.80 | -8.99% | 5 | 3,039 | 43.36% |
| COP240524C00115000 | 2024-04-05 9:46AM EDT | 2024-05-24 | 17.57 | 7.35 | 7.85 | 0.00 | - | 1 | 1 | 24.85% |
| COP240621C00115000 | 2024-04-24 10:18AM EDT | 2024-06-21 | 9.00 | 7.35 | 10.55 | -6.00 | -40.00% | 1 | 6,779 | 35.83% |
| COP240719C00115000 | 2024-05-02 12:59PM EDT | 2024-07-19 | 10.40 | 9.05 | 10.15 | -1.20 | -10.34% | 1 | 689 | 26.62% |
| COP240816C00115000 | 2024-04-16 12:56PM EDT | 2024-08-16 | 17.61 | 10.40 | 11.45 | 0.00 | - | 10 | 686 | 28.48% |
| COP240920C00115000 | 2024-05-01 10:32AM EDT | 2024-09-20 | 14.50 | 10.45 | 12.30 | 0.00 | - | 9 | 767 | 27.80% |
| COP241115C00115000 | 2024-05-02 11:18AM EDT | 2024-11-15 | 14.25 | 13.35 | 14.25 | -0.95 | -6.25% | 2 | 1,180 | 29.44% |
| COP241220C00115000 | 2024-04-15 12:25PM EDT | 2024-12-20 | 22.50 | 14.00 | 15.60 | 0.00 | - | 1 | 374 | 30.87% |
| COP250117C00115000 | 2024-04-26 10:43AM EDT | 2025-01-17 | 21.76 | 15.35 | 17.45 | 0.00 | - | 1 | 1,400 | 33.95% |
| COP250620C00115000 | 2024-02-23 4:20PM EDT | 2025-06-20 | 13.47 | 19.45 | 20.25 | 0.00 | - | 1 | 46 | 32.64% |
| COP260116C00115000 | 2024-04-05 1:38PM EDT | 2026-01-16 | 30.97 | 21.40 | 24.35 | 0.00 | - | 3 | 143 | 33.42% |
| COP260618C00115000 | 2024-04-11 10:20AM EDT | 2026-06-18 | 32.85 | 22.65 | 25.15 | 0.00 | - | 1 | 0 | 31.15% |
| COP261218C00115000 | 2024-04-11 10:20AM EDT | 2026-12-18 | 33.85 | 25.00 | 27.05 | 0.00 | - | 1 | 13 | 30.59% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COP240503P00115000 | 2024-05-01 3:53PM EDT | 2024-05-03 | 0.04 | 0.01 | 0.03 | 0.00 | - | 6 | 23 | 54.69% |
| COP240510P00115000 | 2024-05-02 11:58AM EDT | 2024-05-10 | 0.17 | 0.15 | 0.19 | -0.06 | -26.09% | 3 | 24 | 29.49% |
| COP240517P00115000 | 2024-05-02 1:32PM EDT | 2024-05-17 | 0.38 | 0.38 | 0.45 | -0.09 | -19.15% | 18 | 2,727 | 27.39% |
| COP240524P00115000 | 2024-05-01 2:20PM EDT | 2024-05-24 | 0.74 | 0.57 | 0.69 | 0.00 | - | 8 | 12 | 26.10% |
| COP240531P00115000 | 2024-05-01 3:40PM EDT | 2024-05-31 | 0.86 | 0.75 | 1.38 | +0.05 | +6.17% | 100 | 7 | 30.03% |
| COP240621P00115000 | 2024-05-02 2:50PM EDT | 2024-06-21 | 1.45 | 1.50 | 1.59 | +0.01 | +0.69% | 865 | 3,497 | 24.40% |
| COP240719P00115000 | 2024-05-02 3:37PM EDT | 2024-07-19 | 2.15 | 2.16 | 2.22 | +0.20 | +10.26% | 10 | 326 | 23.05% |
| COP240816P00115000 | 2024-05-02 9:59AM EDT | 2024-08-16 | 3.15 | 3.20 | 3.30 | +1.33 | +73.08% | 3 | 1,228 | 24.61% |
| COP240920P00115000 | 2024-05-02 12:22PM EDT | 2024-09-20 | 4.05 | 3.90 | 4.10 | +1.57 | +63.31% | 77 | 731 | 24.34% |
| COP241115P00115000 | 2024-04-30 2:38PM EDT | 2024-11-15 | 4.35 | 5.30 | 5.80 | 0.00 | - | 14 | 363 | 25.83% |
| COP241220P00115000 | 2024-05-02 10:27AM EDT | 2024-12-20 | 6.00 | 6.20 | 6.50 | +0.05 | +0.84% | 9 | 217 | 25.76% |
| COP250117P00115000 | 2024-05-02 10:22AM EDT | 2025-01-17 | 6.65 | 6.70 | 7.05 | +1.55 | +30.39% | 19 | 3,096 | 25.78% |
| COP250620P00115000 | 2024-04-30 11:51AM EDT | 2025-06-20 | 8.15 | 9.20 | 9.60 | 0.00 | - | 205 | 519 | 25.70% |
| COP260116P00115000 | 2024-04-17 2:44PM EDT | 2026-01-16 | 10.80 | 12.05 | 12.50 | 0.00 | - | 1 | 167 | 25.78% |
| COP260618P00115000 | 2024-01-18 12:44PM EDT | 2026-06-18 | 22.55 | 17.65 | 19.85 | 0.00 | - | 1 | 5 | 34.12% |
| COP261218P00115000 | 2024-04-02 10:34AM EDT | 2026-12-18 | 12.70 | 13.65 | 15.15 | 0.00 | - | 35 | 35 | 24.35% |
© 2024 Yahoo. All rights reserved.