ConocoPhillips (COP)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:34AM EDT. Market open.
Strike:128.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COP240503C00128000 | 2024-05-02 10:37AM EDT | 2024-05-03 | 0.04 | 0.03 | 0.04 | -0.61 | -93.85% | 10 | 287 | 32.42% |
| COP240510C00128000 | 2024-05-02 11:04AM EDT | 2024-05-10 | 0.35 | 0.28 | 0.31 | -0.73 | -67.59% | 3 | 277 | 24.56% |
| COP240517C00128000 | 2024-05-02 11:14AM EDT | 2024-05-17 | 0.61 | 0.55 | 0.60 | -0.87 | -58.78% | 11 | 89 | 23.05% |
| COP240524C00128000 | 2024-04-29 3:34PM EDT | 2024-05-24 | 4.42 | 0.89 | 0.94 | 0.00 | - | 1 | 3 | 23.05% |
| COP240531C00128000 | 2024-05-01 1:54PM EDT | 2024-05-31 | 1.85 | 1.08 | 1.28 | 0.00 | - | 1 | 13 | 23.22% |
| COP240607C00128000 | 2024-05-01 2:16PM EDT | 2024-06-07 | 2.19 | 0.85 | 2.56 | 0.00 | - | 2 | 7 | 30.25% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COP240503P00128000 | 2024-05-02 10:58AM EDT | 2024-05-03 | 4.92 | 3.90 | 5.95 | +0.86 | +21.18% | 20 | 209 | 59.72% |
| COP240510P00128000 | 2024-05-02 11:01AM EDT | 2024-05-10 | 5.80 | 6.05 | 7.60 | +1.60 | +38.10% | 26 | 209 | 55.05% |
| COP240517P00128000 | 2024-04-30 2:42PM EDT | 2024-05-17 | 3.70 | 6.35 | 6.60 | 0.00 | - | 84 | 200 | 29.88% |
| COP240524P00128000 | 2024-04-30 2:52PM EDT | 2024-05-24 | 4.10 | 5.45 | 6.90 | 0.00 | - | 11 | 32 | 27.91% |
| COP240531P00128000 | 2024-05-01 2:47PM EDT | 2024-05-31 | 5.33 | 6.70 | 7.00 | 0.00 | - | 1 | 1 | 25.27% |
| COP240607P00128000 | 2024-05-01 1:32PM EDT | 2024-06-07 | 6.52 | 6.85 | 7.30 | 0.00 | - | 5 | 355 | 24.99% |
© 2024 Yahoo. All rights reserved.