ConocoPhillips (COP)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:130.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COP240503C00130000 | 2024-05-02 2:37PM EDT | 2024-05-03 | 0.03 | 0.01 | 0.03 | -0.27 | -90.00% | 21 | 1,136 | 41.02% |
| COP240510C00130000 | 2024-05-02 1:29PM EDT | 2024-05-10 | 0.12 | 0.06 | 0.09 | -0.56 | -82.35% | 45 | 421 | 23.34% |
| COP240517C00130000 | 2024-05-02 3:47PM EDT | 2024-05-17 | 0.24 | 0.20 | 0.23 | -0.71 | -74.74% | 311 | 6,869 | 21.63% |
| COP240524C00130000 | 2024-05-02 2:41PM EDT | 2024-05-24 | 0.50 | 0.40 | 0.50 | -0.60 | -54.55% | 29 | 99 | 22.51% |
| COP240531C00130000 | 2024-05-02 2:31PM EDT | 2024-05-31 | 0.69 | 0.54 | 0.80 | -0.62 | -47.33% | 2 | 299 | 23.15% |
| COP240607C00130000 | 2024-04-29 1:54PM EDT | 2024-06-07 | 4.10 | 0.49 | 1.77 | 0.00 | - | 2 | 5 | 29.07% |
| COP240621C00130000 | 2024-05-02 3:32PM EDT | 2024-06-21 | 1.45 | 1.38 | 1.47 | -0.98 | -40.33% | 562 | 3,992 | 22.73% |
| COP240719C00130000 | 2024-05-02 3:42PM EDT | 2024-07-19 | 2.40 | 2.32 | 2.43 | -0.75 | -23.81% | 223 | 1,595 | 23.30% |
| COP240816C00130000 | 2024-05-02 3:35PM EDT | 2024-08-16 | 3.45 | 3.35 | 3.55 | -1.62 | -31.95% | 17 | 367 | 24.71% |
| COP240920C00130000 | 2024-05-02 3:58PM EDT | 2024-09-20 | 4.35 | 4.25 | 4.40 | -1.36 | -23.82% | 83 | 1,092 | 24.43% |
| COP241115C00130000 | 2024-04-25 9:49AM EDT | 2024-11-15 | 10.15 | 6.25 | 6.45 | 0.00 | - | 1 | 71 | 26.61% |
| COP241220C00130000 | 2024-04-29 3:12PM EDT | 2024-12-20 | 11.35 | 7.05 | 7.50 | 0.00 | - | 1 | 305 | 27.27% |
| COP250117C00130000 | 2024-05-02 10:58AM EDT | 2025-01-17 | 8.62 | 7.90 | 8.40 | -0.73 | -7.81% | 2 | 4,630 | 27.97% |
| COP250620C00130000 | 2024-04-26 1:08PM EDT | 2025-06-20 | 16.75 | 11.40 | 11.75 | 0.00 | - | 4 | 738 | 28.65% |
| COP260116C00130000 | 2024-04-22 9:36AM EDT | 2026-01-16 | 19.50 | 15.40 | 16.30 | 0.00 | - | 1 | 559 | 30.48% |
| COP260618C00130000 | 2024-05-01 12:17PM EDT | 2026-06-18 | 19.40 | 15.95 | 18.30 | 0.00 | - | 4 | 16 | 30.13% |
| COP261218C00130000 | 2024-04-22 10:55AM EDT | 2026-12-18 | 24.67 | 19.70 | 20.50 | 0.00 | - | 2 | 45 | 29.90% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COP240503P00130000 | 2024-05-02 2:46PM EDT | 2024-05-03 | 7.65 | 6.60 | 8.15 | +2.05 | +36.61% | 16 | 248 | 71.29% |
| COP240510P00130000 | 2024-05-02 2:46PM EDT | 2024-05-10 | 8.45 | 7.15 | 10.25 | +2.47 | +41.30% | 114 | 344 | 70.09% |
| COP240517P00130000 | 2024-05-02 11:43AM EDT | 2024-05-17 | 8.02 | 6.65 | 9.95 | +1.02 | +14.57% | 4 | 3,037 | 49.19% |
| COP240524P00130000 | 2024-05-02 3:23PM EDT | 2024-05-24 | 8.26 | 7.60 | 9.65 | +3.36 | +68.57% | 2 | 62 | 38.16% |
| COP240531P00130000 | 2024-05-01 10:15AM EDT | 2024-05-31 | 6.95 | 7.25 | 9.20 | 0.00 | - | 1 | 21 | 29.47% |
| COP240607P00130000 | 2024-04-30 1:57PM EDT | 2024-06-07 | 5.80 | 8.25 | 9.85 | 0.00 | - | 3 | 9 | 31.60% |
| COP240621P00130000 | 2024-05-02 12:15PM EDT | 2024-06-21 | 9.35 | 7.35 | 10.65 | +1.40 | +17.61% | 3 | 1,869 | 31.91% |
| COP240719P00130000 | 2024-05-01 1:31PM EDT | 2024-07-19 | 8.82 | 8.85 | 10.30 | 0.00 | - | 5 | 1,902 | 23.91% |
| COP240816P00130000 | 2024-05-01 10:10AM EDT | 2024-08-16 | 8.95 | 10.50 | 12.20 | 0.00 | - | 20 | 358 | 28.36% |
| COP240920P00130000 | 2024-05-02 9:59AM EDT | 2024-09-20 | 11.10 | 11.20 | 11.75 | +0.85 | +8.29% | 5 | 1,235 | 23.05% |
| COP241115P00130000 | 2024-05-02 1:27PM EDT | 2024-11-15 | 12.30 | 12.45 | 14.50 | +2.70 | +28.12% | 1 | 197 | 27.48% |
| COP241220P00130000 | 2024-04-30 1:19PM EDT | 2024-12-20 | 11.40 | 12.30 | 13.85 | 0.00 | - | 17 | 130 | 23.63% |
| COP250117P00130000 | 2024-05-01 12:42PM EDT | 2025-01-17 | 13.15 | 12.80 | 14.30 | 0.00 | - | 18 | 739 | 23.44% |
| COP250620P00130000 | 2024-04-26 11:15AM EDT | 2025-06-20 | 13.70 | 16.25 | 16.80 | 0.00 | - | 1 | 405 | 23.47% |
| COP260116P00130000 | 2024-04-10 10:59AM EDT | 2026-01-16 | 14.71 | 19.05 | 19.65 | 0.00 | - | 7 | 493 | 23.62% |
| COP261218P00130000 | 2024-04-04 10:00AM EDT | 2026-12-18 | 18.60 | 21.70 | 22.85 | 0.00 | - | 4 | 7 | 23.10% |
© 2024 Yahoo. All rights reserved.