ConocoPhillips (COP)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:14PM EDT. Market open.
Strike:70.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COP240524C00070000 | 2024-04-22 3:20PM EDT | 2024-05-24 | 60.18 | 51.25 | 53.80 | 0.00 | - | - | 1 | 151.90% |
| COP240621C00070000 | 2024-02-23 10:30AM EDT | 2024-06-21 | 41.75 | 51.50 | 55.40 | 0.00 | - | 7 | 5 | 93.65% |
| COP240816C00070000 | 2024-02-26 3:02PM EDT | 2024-08-16 | 42.83 | 55.35 | 58.85 | 0.00 | - | 4 | 2 | 105.04% |
| COP250117C00070000 | 2024-04-26 9:45AM EDT | 2025-01-17 | 60.13 | 52.50 | 55.15 | 0.00 | - | 8 | 237 | 55.64% |
| COP250620C00070000 | 2024-02-15 3:44PM EDT | 2025-06-20 | 43.70 | 49.00 | 54.00 | 0.00 | - | 1 | 1 | 37.18% |
| COP260116C00070000 | 2024-02-20 4:00PM EDT | 2026-01-16 | 42.67 | 53.50 | 56.90 | 0.00 | - | 3 | 2 | 42.73% |
| COP261218C00070000 | 2024-04-26 2:22PM EDT | 2026-12-18 | 62.60 | 53.50 | 57.40 | 0.00 | - | 3 | 4 | 35.86% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COP240517P00070000 | 2024-02-14 1:39PM EDT | 2024-05-17 | 0.08 | 0.00 | 2.13 | 0.00 | - | 1 | 6 | 181.15% |
| COP240621P00070000 | 2024-02-21 3:27PM EDT | 2024-06-21 | 0.10 | 0.00 | 0.05 | 0.00 | - | 61 | 134 | 57.03% |
| COP240719P00070000 | 2024-04-01 9:31AM EDT | 2024-07-19 | 0.01 | 0.00 | 2.14 | 0.00 | - | - | 5 | 81.64% |
| COP240816P00070000 | 2024-01-16 1:56PM EDT | 2024-08-16 | 0.70 | 0.24 | 0.32 | 0.00 | - | - | 1 | 53.91% |
| COP240920P00070000 | 2024-03-14 3:36PM EDT | 2024-09-20 | 0.21 | 0.00 | 0.29 | 0.00 | - | 1 | 1,065 | 47.07% |
| COP241220P00070000 | 2024-03-18 12:27PM EDT | 2024-12-20 | 0.43 | 0.25 | 0.34 | 0.00 | - | 5 | 101 | 37.79% |
| COP250117P00070000 | 2024-05-01 1:21PM EDT | 2025-01-17 | 0.34 | 0.28 | 0.35 | 0.00 | - | 10 | 2,272 | 35.89% |
| COP250620P00070000 | 2024-04-23 9:34AM EDT | 2025-06-20 | 0.90 | 0.84 | 0.96 | 0.00 | - | 1 | 22 | 34.75% |
| COP260116P00070000 | 2024-04-30 12:31PM EDT | 2026-01-16 | 1.64 | 1.68 | 1.86 | 0.00 | - | 3 | 21 | 33.34% |
| COP260618P00070000 | 2024-02-21 11:40AM EDT | 2026-06-18 | 3.56 | 1.50 | 2.92 | 0.00 | - | 1 | 0 | 34.05% |
| COP261218P00070000 | 2024-04-02 9:30AM EDT | 2026-12-18 | 2.76 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 6.25% |
© 2024 Yahoo. All rights reserved.