ConocoPhillips (COP)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:48PM EDT. Market open.
Strike:133.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COP240503C00133000 | 2024-05-02 11:43AM EDT | 2024-05-03 | 0.01 | 0.01 | 0.03 | -0.07 | -87.50% | 6 | 433 | 51.17% |
| COP240510C00133000 | 2024-05-02 12:08PM EDT | 2024-05-10 | 0.03 | 0.02 | 0.04 | -1.18 | -97.52% | 1 | 21 | 25.20% |
| COP240517C00133000 | 2024-05-02 1:45PM EDT | 2024-05-17 | 0.11 | 0.08 | 0.11 | -0.35 | -76.09% | 7 | 28 | 22.56% |
| COP240524C00133000 | 2024-04-30 3:42PM EDT | 2024-05-24 | 1.14 | 0.20 | 0.24 | 0.00 | - | 6 | 47 | 22.22% |
| COP240531C00133000 | 2024-05-01 2:47PM EDT | 2024-05-31 | 0.76 | 0.26 | 0.58 | 0.00 | - | 1 | 429 | 24.68% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COP240503P00133000 | 2024-05-02 1:07PM EDT | 2024-05-03 | 9.90 | 10.40 | 10.70 | +3.30 | +50.00% | 1 | 62 | 78.91% |
| COP240510P00133000 | 2024-05-02 1:07PM EDT | 2024-05-10 | 10.50 | 9.60 | 11.85 | +6.25 | +147.06% | 1 | 99 | 64.77% |
| COP240517P00133000 | 2024-04-30 1:49PM EDT | 2024-05-17 | 7.45 | 10.00 | 12.80 | 0.00 | - | 3 | 14 | 60.03% |
| COP240524P00133000 | 2024-05-01 9:30AM EDT | 2024-05-24 | 9.00 | 10.70 | 12.00 | 0.00 | - | 1 | 8 | 42.10% |
| COP240531P00133000 | 2024-04-12 12:29PM EDT | 2024-05-31 | 5.15 | 10.65 | 12.40 | 0.00 | - | 2 | 5 | 40.43% |
© 2024 Yahoo. All rights reserved.