ConocoPhillips (COP)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:155.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COP240517C00155000 | 2024-05-01 9:30AM EDT | 2024-05-17 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 27 | 25.00% |
| COP240524C00155000 | 2024-04-19 11:10AM EDT | 2024-05-24 | 0.10 | 0.00 | 2.13 | 0.00 | - | 2 | 2 | 71.44% |
| COP240621C00155000 | 2024-05-01 2:57PM EDT | 2024-06-21 | 0.10 | 0.04 | 0.07 | 0.00 | - | 8 | 1,811 | 28.71% |
| COP240719C00155000 | 2024-04-22 3:23PM EDT | 2024-07-19 | 0.53 | 0.09 | 0.14 | 0.00 | - | 5 | 65 | 25.54% |
| COP240816C00155000 | 2024-04-19 9:41AM EDT | 2024-08-16 | 1.12 | 0.24 | 0.30 | 0.00 | - | 1 | 11 | 25.03% |
| COP240920C00155000 | 2024-05-02 11:11AM EDT | 2024-09-20 | 0.59 | 0.49 | 0.54 | -0.87 | -59.59% | 11 | 110 | 24.46% |
| COP241115C00155000 | 2024-04-26 1:31PM EDT | 2024-11-15 | 2.69 | 1.17 | 1.36 | 0.00 | - | 35 | 107 | 26.00% |
| COP241220C00155000 | 2024-05-02 3:07PM EDT | 2024-12-20 | 1.73 | 1.59 | 1.77 | -1.52 | -46.77% | 5 | 34 | 25.88% |
| COP250117C00155000 | 2024-05-01 9:30AM EDT | 2025-01-17 | 2.90 | 2.05 | 2.21 | 0.00 | - | 1 | 1,579 | 26.22% |
| COP250620C00155000 | 2024-04-24 1:30PM EDT | 2025-06-20 | 6.95 | 4.45 | 4.90 | 0.00 | - | 27 | 173 | 27.87% |
| COP260116C00155000 | 2024-04-15 12:08PM EDT | 2026-01-16 | 11.95 | 7.35 | 8.05 | 0.00 | - | 5 | 16 | 28.44% |
| COP260618C00155000 | 2024-01-18 12:42PM EDT | 2026-06-18 | 5.15 | 5.65 | 6.55 | 0.00 | - | 5 | 5 | 23.11% |
| COP261218C00155000 | 2024-04-15 12:02PM EDT | 2026-12-18 | 16.70 | 11.50 | 12.60 | 0.00 | - | 3 | 3 | 29.06% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COP240621P00155000 | 2023-10-04 10:59AM EDT | 2024-06-21 | 42.10 | 35.70 | 36.35 | 0.00 | - | 1 | 1 | 67.94% |
| COP240920P00155000 | 2024-04-05 3:31PM EDT | 2024-09-20 | 22.19 | 31.40 | 35.25 | 0.00 | - | 1 | 1 | 37.05% |
| COP241220P00155000 | 2024-04-12 12:57PM EDT | 2024-12-20 | 25.40 | 31.60 | 35.40 | 0.00 | - | 31 | 31 | 29.51% |
| COP250117P00155000 | 2024-02-21 3:57PM EDT | 2025-01-17 | 42.60 | 31.45 | 32.85 | 0.00 | - | 3 | 0 | 13.58% |
© 2024 Yahoo. All rights reserved.