ConocoPhillips (COP)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:124.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COP240503C00124000 | 2024-05-02 3:43PM EDT | 2024-05-03 | 0.28 | 0.25 | 0.29 | -1.85 | -86.85% | 216 | 198 | 25.10% |
| COP240510C00124000 | 2024-05-02 3:40PM EDT | 2024-05-10 | 1.02 | 0.87 | 0.95 | -1.45 | -58.70% | 92 | 147 | 21.85% |
| COP240531C00124000 | 2024-05-02 9:42AM EDT | 2024-05-31 | 2.96 | 2.22 | 2.36 | -6.74 | -69.48% | 1 | 3 | 22.46% |
| COP240607C00124000 | 2024-05-02 10:37AM EDT | 2024-06-07 | 3.30 | 2.59 | 4.10 | -0.80 | -19.51% | 1 | 29 | 31.53% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COP240503P00124000 | 2024-05-02 3:40PM EDT | 2024-05-03 | 1.73 | 1.68 | 2.30 | +0.06 | +3.59% | 324 | 233 | 33.69% |
| COP240510P00124000 | 2024-05-02 3:14PM EDT | 2024-05-10 | 2.97 | 2.89 | 4.95 | +0.70 | +30.84% | 51 | 269 | 52.00% |
| COP240517P00124000 | 2024-05-02 2:41PM EDT | 2024-05-17 | 3.41 | 2.42 | 3.70 | +0.58 | +20.49% | 18 | 104 | 26.56% |
| COP240524P00124000 | 2024-05-02 2:43PM EDT | 2024-05-24 | 3.80 | 3.75 | 3.95 | +0.31 | +8.88% | 3 | 35 | 24.24% |
| COP240531P00124000 | 2024-05-02 12:07PM EDT | 2024-05-31 | 4.50 | 3.65 | 4.40 | +1.00 | +28.57% | 1 | 8 | 24.50% |
© 2024 Yahoo. All rights reserved.