ConocoPhillips (COP)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:150.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COP240503C00150000 | 2024-04-19 10:59AM EDT | 2024-05-03 | 0.05 | 0.00 | 1.27 | 0.00 | - | 1 | 6 | 191.21% |
| COP240510C00150000 | 2024-04-12 12:04PM EDT | 2024-05-10 | 0.29 | 0.00 | 2.13 | 0.00 | - | 1 | 36 | 102.83% |
| COP240517C00150000 | 2024-04-30 11:08AM EDT | 2024-05-17 | 0.02 | 0.00 | 0.17 | 0.00 | - | 25 | 301 | 51.86% |
| COP240621C00150000 | 2024-05-02 9:38AM EDT | 2024-06-21 | 0.09 | 0.07 | 0.09 | -0.06 | -40.00% | 18 | 935 | 26.27% |
| COP240719C00150000 | 2024-05-02 3:40PM EDT | 2024-07-19 | 0.19 | 0.17 | 0.22 | -0.13 | -40.62% | 5 | 824 | 24.44% |
| COP240816C00150000 | 2024-05-02 1:46PM EDT | 2024-08-16 | 0.46 | 0.41 | 0.46 | -0.19 | -29.23% | 11 | 128 | 24.29% |
| COP240920C00150000 | 2024-05-02 1:16PM EDT | 2024-09-20 | 0.89 | 0.78 | 0.83 | -0.24 | -21.24% | 3 | 1,566 | 24.23% |
| COP241115C00150000 | 2024-05-01 11:45AM EDT | 2024-11-15 | 2.26 | 1.65 | 1.86 | 0.00 | - | 405 | 333 | 25.87% |
| COP241220C00150000 | 2024-05-02 3:31PM EDT | 2024-12-20 | 2.30 | 2.17 | 2.36 | -0.60 | -20.69% | 3 | 176 | 25.82% |
| COP250117C00150000 | 2024-05-02 2:09PM EDT | 2025-01-17 | 2.91 | 2.70 | 2.94 | -0.54 | -15.65% | 5 | 2,096 | 26.41% |
| COP250620C00150000 | 2024-05-01 11:11AM EDT | 2025-06-20 | 6.40 | 5.35 | 5.90 | 0.00 | - | 3 | 614 | 28.02% |
| COP260116C00150000 | 2024-05-01 9:35AM EDT | 2026-01-16 | 10.58 | 8.55 | 9.25 | 0.00 | - | 2 | 149 | 28.62% |
| COP261218C00150000 | 2024-05-01 3:17PM EDT | 2026-12-18 | 14.80 | 12.90 | 13.95 | 0.00 | - | 1 | 9 | 29.25% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COP240621P00150000 | 2023-12-20 12:30PM EDT | 2024-06-21 | 31.90 | 40.85 | 45.00 | 0.00 | - | 2 | 1 | 133.85% |
| COP240719P00150000 | 2024-04-10 10:13AM EDT | 2024-07-19 | 17.81 | 26.45 | 30.15 | 0.00 | - | 1 | 1 | 44.64% |
| COP240816P00150000 | 2024-04-12 3:24PM EDT | 2024-08-16 | 20.60 | 26.50 | 30.20 | 0.00 | - | - | 1 | 38.64% |
| COP241220P00150000 | 2024-04-29 9:52AM EDT | 2024-12-20 | 22.70 | 27.65 | 29.10 | 0.00 | - | 10 | 8 | 21.66% |
| COP250117P00150000 | 2024-03-19 9:30AM EDT | 2025-01-17 | 30.13 | 24.15 | 26.05 | 0.00 | - | 5 | 4 | 0.00% |
| COP260116P00150000 | 2023-12-26 11:42AM EDT | 2026-01-16 | 36.47 | 39.25 | 41.20 | 0.00 | - | 5 | 5 | 35.51% |
© 2024 Yahoo. All rights reserved.