ConocoPhillips (COP)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:17AM EDT. Market open.
Strike:145.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COP240503C00145000 | 2024-04-22 9:56AM EDT | 2024-05-03 | 0.06 | 0.00 | 1.00 | 0.00 | - | 1 | 4 | 154.79% |
| COP240510C00145000 | 2024-04-30 1:13PM EDT | 2024-05-10 | 0.03 | 0.00 | 1.25 | 0.00 | - | 2 | 3 | 77.05% |
| COP240517C00145000 | 2024-05-01 11:05AM EDT | 2024-05-17 | 0.02 | 0.00 | 0.74 | -0.01 | -33.33% | 1 | 3,820 | 51.12% |
| COP240524C00145000 | 2024-05-02 10:16AM EDT | 2024-05-24 | 0.03 | 0.01 | 0.05 | -0.38 | -92.68% | 1 | 7 | 30.18% |
| COP240621C00145000 | 2024-05-01 2:01PM EDT | 2024-06-21 | 0.29 | 0.14 | 0.18 | 0.00 | - | 12 | 1,327 | 24.81% |
| COP240719C00145000 | 2024-05-01 1:54PM EDT | 2024-07-19 | 0.45 | 0.40 | 0.45 | -0.14 | -23.73% | 19 | 1,401 | 24.02% |
| COP240816C00145000 | 2024-05-01 12:11PM EDT | 2024-08-16 | 1.11 | 0.84 | 0.90 | 0.00 | - | 1 | 489 | 24.59% |
| COP240920C00145000 | 2024-05-02 9:44AM EDT | 2024-09-20 | 1.39 | 1.39 | 1.46 | -0.31 | -18.24% | 1 | 477 | 24.66% |
| COP241115C00145000 | 2024-05-01 3:46PM EDT | 2024-11-15 | 2.93 | 2.61 | 2.76 | -0.07 | -2.33% | 1 | 251 | 26.17% |
| COP241220C00145000 | 2024-04-30 2:13PM EDT | 2024-12-20 | 4.72 | 3.30 | 3.45 | 0.00 | - | 1 | 115 | 26.42% |
| COP250117C00145000 | 2024-05-01 9:35AM EDT | 2025-01-17 | 4.25 | 3.85 | 4.05 | -0.70 | -14.14% | 2 | 2,693 | 26.75% |
| COP250620C00145000 | 2024-04-26 9:48AM EDT | 2025-06-20 | 9.93 | 6.90 | 7.20 | 0.00 | - | 1 | 478 | 28.07% |
| COP260116C00145000 | 2024-05-01 9:35AM EDT | 2026-01-16 | 12.10 | 10.70 | 11.05 | 0.00 | - | 4 | 476 | 29.20% |
| COP260618C00145000 | 2024-04-04 12:26PM EDT | 2026-06-18 | 17.24 | 12.90 | 14.55 | 0.00 | - | 25 | 25 | 31.15% |
| COP261218C00145000 | 2024-04-19 12:06PM EDT | 2026-12-18 | 18.98 | 15.15 | 17.05 | 0.00 | - | 1 | 11 | 31.19% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COP240621P00145000 | 2024-04-12 10:24AM EDT | 2024-06-21 | 12.95 | 20.50 | 24.55 | 0.00 | - | 154 | 154 | 48.45% |
| COP240719P00145000 | 2024-04-12 10:24AM EDT | 2024-07-19 | 13.45 | 21.95 | 24.25 | 0.00 | - | 79 | 79 | 37.04% |
| COP240816P00145000 | 2023-12-18 1:18PM EDT | 2024-08-16 | 30.15 | 36.50 | 40.60 | 0.00 | - | - | 3 | 90.84% |
| COP241115P00145000 | 2024-04-09 11:20AM EDT | 2024-11-15 | 17.70 | 22.05 | 25.10 | 0.00 | - | - | 1 | 26.69% |
| COP250117P00145000 | 2024-04-08 1:00PM EDT | 2025-01-17 | 17.35 | 23.20 | 25.75 | 0.00 | - | - | 31 | 25.26% |
| COP260116P00145000 | 2024-04-12 10:21AM EDT | 2026-01-16 | 22.47 | 27.10 | 28.35 | 0.00 | - | 1 | 34 | 21.10% |
© 2024 Yahoo. All rights reserved.