ConocoPhillips (COP)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:33PM EDT. Market open.
Strike:120.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COP240503C00120000 | 2024-05-02 1:51PM EDT | 2024-05-03 | 2.82 | 2.46 | 2.93 | -2.80 | -49.82% | 17 | 24 | 40.67% |
| COP240510C00120000 | 2024-05-02 9:42AM EDT | 2024-05-10 | 4.47 | 3.25 | 3.40 | -0.73 | -14.04% | 2 | 15 | 26.37% |
| COP240517C00120000 | 2024-05-02 2:13PM EDT | 2024-05-17 | 3.70 | 3.60 | 3.70 | -1.80 | -32.73% | 45 | 7,588 | 23.05% |
| COP240524C00120000 | 2024-04-30 12:29PM EDT | 2024-05-24 | 8.00 | 2.21 | 4.15 | 0.00 | - | 1 | 5 | 23.19% |
| COP240531C00120000 | 2024-05-01 2:52PM EDT | 2024-05-31 | 6.55 | 4.30 | 4.50 | 0.00 | - | 3 | 7 | 22.95% |
| COP240621C00120000 | 2024-05-02 2:47PM EDT | 2024-06-21 | 5.69 | 5.45 | 5.70 | -1.31 | -18.71% | 41 | 3,177 | 24.46% |
| COP240719C00120000 | 2024-05-02 1:32PM EDT | 2024-07-19 | 7.10 | 6.75 | 6.95 | -6.40 | -47.41% | 2 | 207 | 25.32% |
| COP240816C00120000 | 2024-05-02 1:49PM EDT | 2024-08-16 | 8.30 | 8.00 | 8.50 | -0.90 | -9.78% | 13 | 578 | 27.75% |
| COP240920C00120000 | 2024-05-02 12:59PM EDT | 2024-09-20 | 9.10 | 8.95 | 9.15 | -1.13 | -11.05% | 6 | 516 | 26.27% |
| COP241115C00120000 | 2024-04-26 10:45AM EDT | 2024-11-15 | 16.40 | 11.05 | 11.30 | 0.00 | - | 1 | 232 | 28.34% |
| COP241220C00120000 | 2024-04-24 12:16PM EDT | 2024-12-20 | 16.60 | 11.95 | 12.25 | 0.00 | - | 1 | 155 | 28.61% |
| COP250117C00120000 | 2024-05-02 10:36AM EDT | 2025-01-17 | 13.10 | 12.65 | 13.20 | -2.10 | -13.82% | 2 | 3,691 | 29.38% |
| COP250620C00120000 | 2024-04-18 2:25PM EDT | 2025-06-20 | 20.73 | 16.30 | 17.50 | 0.00 | - | 3 | 418 | 31.75% |
| COP260116C00120000 | 2024-05-02 10:27AM EDT | 2026-01-16 | 20.75 | 20.10 | 21.00 | -4.25 | -17.00% | 20 | 129 | 31.50% |
| COP260618C00120000 | 2024-02-15 1:01PM EDT | 2026-06-18 | 15.45 | 19.05 | 23.45 | 0.00 | - | 18 | 20 | 31.79% |
| COP261218C00120000 | 2024-02-21 12:12PM EDT | 2026-12-18 | 18.75 | 22.00 | 27.00 | 0.00 | - | 5 | 3 | 33.28% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COP240503P00120000 | 2024-05-02 2:37PM EDT | 2024-05-03 | 0.16 | 0.14 | 0.17 | -0.27 | -62.79% | 159 | 349 | 25.10% |
| COP240510P00120000 | 2024-05-02 1:44PM EDT | 2024-05-10 | 0.98 | 0.97 | 1.01 | +0.13 | +15.29% | 43 | 66 | 25.93% |
| COP240517P00120000 | 2024-05-02 1:32PM EDT | 2024-05-17 | 1.46 | 1.46 | 1.51 | -0.02 | -1.35% | 36 | 4,372 | 24.85% |
| COP240524P00120000 | 2024-05-02 1:45PM EDT | 2024-05-24 | 1.90 | 1.81 | 1.87 | +0.03 | +1.60% | 3 | 44 | 23.89% |
| COP240531P00120000 | 2024-05-01 9:38AM EDT | 2024-05-31 | 1.75 | 1.92 | 2.23 | 0.00 | - | 1 | 33 | 23.65% |
| COP240621P00120000 | 2024-05-02 3:18PM EDT | 2024-06-21 | 3.05 | 3.00 | 3.10 | +0.34 | +12.55% | 215 | 12,808 | 23.11% |
| COP240719P00120000 | 2024-05-02 2:06PM EDT | 2024-07-19 | 3.81 | 3.75 | 3.85 | +0.66 | +20.95% | 62 | 731 | 21.99% |
| COP240816P00120000 | 2024-05-01 9:44AM EDT | 2024-08-16 | 4.65 | 4.95 | 5.05 | +0.40 | +9.41% | 19 | 756 | 23.55% |
| COP240920P00120000 | 2024-05-02 2:53PM EDT | 2024-09-20 | 5.70 | 5.75 | 5.85 | +1.25 | +28.09% | 973 | 190 | 23.13% |
| COP241115P00120000 | 2024-05-02 2:20PM EDT | 2024-11-15 | 7.40 | 7.10 | 7.50 | +1.90 | +34.55% | 2 | 384 | 24.27% |
| COP241220P00120000 | 2024-04-12 3:10PM EDT | 2024-12-20 | 7.78 | 8.05 | 8.20 | +1.28 | +19.69% | 3 | 1,633 | 24.21% |
| COP250117P00120000 | 2024-05-02 11:19AM EDT | 2025-01-17 | 8.70 | 8.60 | 8.75 | +0.53 | +6.49% | 19 | 2,814 | 24.23% |
| COP250620P00120000 | 2024-04-29 9:30AM EDT | 2025-06-20 | 9.42 | 11.30 | 11.55 | 0.00 | - | 1 | 608 | 24.71% |
| COP260116P00120000 | 2024-04-04 12:30PM EDT | 2026-01-16 | 11.00 | 14.05 | 14.40 | 0.00 | - | 1 | 250 | 24.71% |
| COP260618P00120000 | 2024-03-07 12:42PM EDT | 2026-06-18 | 20.00 | 11.60 | 13.60 | 0.00 | - | - | 10 | 21.00% |
| COP261218P00120000 | 2024-04-24 3:42PM EDT | 2026-12-18 | 15.15 | 15.55 | 17.65 | 0.00 | - | 1 | 16 | 24.15% |
© 2024 Yahoo. All rights reserved.