ConocoPhillips (COP)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:125.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COP240503C00125000 | 2024-05-02 3:56PM EDT | 2024-05-03 | 0.10 | 0.06 | 0.14 | -1.50 | -93.75% | 216 | 247 | 36.33% |
| COP240510C00125000 | 2024-05-02 3:23PM EDT | 2024-05-10 | 0.66 | 0.55 | 0.68 | -1.94 | -74.62% | 78 | 44 | 23.49% |
| COP240517C00125000 | 2024-05-02 3:13PM EDT | 2024-05-17 | 1.04 | 0.95 | 1.08 | -1.43 | -57.89% | 160 | 5,441 | 21.85% |
| COP240524C00125000 | 2024-05-02 3:30PM EDT | 2024-05-24 | 1.55 | 1.38 | 1.51 | -1.44 | -48.16% | 20 | 5 | 21.99% |
| COP240531C00125000 | 2024-05-02 9:30AM EDT | 2024-05-31 | 3.10 | 1.74 | 1.99 | +0.30 | +10.71% | 4 | 47 | 22.85% |
| COP240621C00125000 | 2024-05-02 3:49PM EDT | 2024-06-21 | 3.02 | 2.86 | 3.05 | -1.38 | -31.36% | 233 | 2,273 | 23.48% |
| COP240719C00125000 | 2024-05-02 3:05PM EDT | 2024-07-19 | 4.30 | 4.05 | 4.20 | -1.20 | -21.82% | 1,240 | 590 | 23.98% |
| COP240816C00125000 | 2024-05-02 3:58PM EDT | 2024-08-16 | 5.30 | 5.30 | 5.40 | -1.60 | -23.19% | 51 | 428 | 25.17% |
| COP240920C00125000 | 2024-05-02 2:55PM EDT | 2024-09-20 | 6.29 | 6.20 | 6.40 | -4.57 | -42.08% | 206 | 3,775 | 25.13% |
| COP241115C00125000 | 2024-05-02 10:24AM EDT | 2024-11-15 | 9.14 | 8.30 | 8.60 | -4.34 | -32.20% | 210 | 112 | 27.40% |
| COP241220C00125000 | 2024-05-02 12:32PM EDT | 2024-12-20 | 9.38 | 9.20 | 9.60 | -1.22 | -11.51% | 11 | 115 | 27.82% |
| COP250117C00125000 | 2024-05-01 1:12PM EDT | 2025-01-17 | 11.65 | 10.10 | 10.40 | 0.00 | - | 3 | 1,679 | 28.22% |
| COP250620C00125000 | 2024-04-26 11:49AM EDT | 2025-06-20 | 19.03 | 12.10 | 14.05 | 0.00 | - | 10 | 192 | 29.40% |
| COP260116C00125000 | 2024-05-01 2:55PM EDT | 2026-01-16 | 17.75 | 17.60 | 18.25 | -1.98 | -10.04% | 15 | 164 | 30.58% |
| COP260618C00125000 | 2024-03-08 4:59PM EDT | 2026-06-18 | 14.60 | 26.80 | 28.45 | 0.00 | - | 6 | 18 | 42.06% |
| COP261218C00125000 | 2024-05-01 9:30AM EDT | 2026-12-18 | 24.04 | 20.35 | 22.50 | 0.00 | - | 1 | 38 | 30.10% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COP240503P00125000 | 2024-05-02 3:58PM EDT | 2024-05-03 | 2.93 | 2.55 | 3.05 | +0.72 | +32.58% | 50 | 471 | 46.88% |
| COP240510P00125000 | 2024-05-02 3:59PM EDT | 2024-05-10 | 4.00 | 2.99 | 4.45 | +1.39 | +53.26% | 5 | 286 | 39.28% |
| COP240517P00125000 | 2024-05-02 3:06PM EDT | 2024-05-17 | 4.09 | 3.55 | 4.45 | +0.64 | +18.55% | 33 | 1,372 | 28.69% |
| COP240524P00125000 | 2024-05-02 2:05PM EDT | 2024-05-24 | 4.45 | 2.92 | 4.80 | +0.33 | +8.01% | 7 | 187 | 26.78% |
| COP240531P00125000 | 2024-05-02 11:36AM EDT | 2024-05-31 | 4.54 | 3.45 | 5.15 | +1.68 | +58.74% | 31 | 5 | 25.98% |
| COP240607P00125000 | 2024-05-02 10:24AM EDT | 2024-06-07 | 4.60 | 3.35 | 5.45 | +0.03 | +0.66% | 1 | 6 | 25.34% |
| COP240621P00125000 | 2024-05-02 3:59PM EDT | 2024-06-21 | 5.70 | 5.55 | 5.75 | +0.84 | +17.28% | 195 | 1,595 | 23.21% |
| COP240719P00125000 | 2024-05-02 3:04PM EDT | 2024-07-19 | 6.20 | 6.30 | 6.45 | +0.55 | +9.73% | 25 | 1,443 | 21.75% |
| COP240816P00125000 | 2024-05-02 2:38PM EDT | 2024-08-16 | 7.35 | 7.45 | 7.60 | +0.45 | +6.52% | 635 | 749 | 23.08% |
| COP240920P00125000 | 2024-05-02 12:10PM EDT | 2024-09-20 | 8.55 | 8.25 | 8.40 | +1.15 | +15.54% | 21 | 812 | 22.66% |
| COP241115P00125000 | 2024-04-30 2:22PM EDT | 2024-11-15 | 7.85 | 8.80 | 10.10 | 0.00 | - | 6 | 616 | 23.93% |
| COP241220P00125000 | 2024-05-02 10:28AM EDT | 2024-12-20 | 10.35 | 10.55 | 10.85 | +3.35 | +47.86% | 4 | 71 | 23.98% |
| COP250117P00125000 | 2024-05-01 10:09AM EDT | 2025-01-17 | 10.00 | 11.10 | 11.40 | 0.00 | - | 39 | 1,535 | 23.99% |
| COP250620P00125000 | 2024-05-01 3:59PM EDT | 2025-06-20 | 13.10 | 13.60 | 14.05 | 0.00 | - | 1,101 | 852 | 24.12% |
| COP260116P00125000 | 2024-04-10 10:59AM EDT | 2026-01-16 | 12.71 | 16.50 | 17.00 | 0.00 | - | 7 | 246 | 24.29% |
| COP261218P00125000 | 2024-04-03 1:21PM EDT | 2026-12-18 | 16.90 | 19.35 | 22.35 | 0.00 | - | 1 | 5 | 26.41% |
© 2024 Yahoo. All rights reserved.