ConocoPhillips (COP)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:129.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COP240503C00129000 | 2024-05-02 3:35PM EDT | 2024-05-03 | 0.01 | 0.01 | 0.02 | -0.39 | -97.50% | 31 | 374 | 48.44% |
| COP240510C00129000 | 2024-05-02 1:56PM EDT | 2024-05-10 | 0.14 | 0.09 | 0.12 | -0.70 | -83.33% | 26 | 315 | 23.73% |
| COP240517C00129000 | 2024-05-02 3:00PM EDT | 2024-05-17 | 0.35 | 0.25 | 0.35 | -0.80 | -69.57% | 203 | 210 | 22.78% |
| COP240524C00129000 | 2024-05-02 11:04AM EDT | 2024-05-24 | 0.78 | 0.52 | 0.66 | -3.47 | -81.65% | 15 | 26 | 23.17% |
| COP240531C00129000 | 2024-05-01 10:22AM EDT | 2024-05-31 | 2.02 | 0.74 | 0.92 | 0.00 | - | 5 | 73 | 22.90% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COP240503P00129000 | 2024-05-02 3:35PM EDT | 2024-05-03 | 6.86 | 6.45 | 6.90 | +1.46 | +27.04% | 17 | 266 | 70.51% |
| COP240510P00129000 | 2024-05-01 3:26PM EDT | 2024-05-10 | 5.20 | 7.25 | 8.05 | 0.00 | - | 52 | 166 | 50.54% |
| COP240517P00129000 | 2024-05-02 10:25AM EDT | 2024-05-17 | 6.60 | 6.50 | 8.00 | +0.55 | +9.09% | 3 | 148 | 36.26% |
| COP240524P00129000 | 2024-04-25 9:52AM EDT | 2024-05-24 | 3.85 | 6.45 | 8.45 | 0.00 | - | 1 | 26 | 34.56% |
© 2024 Yahoo. All rights reserved.