ConocoPhillips (COP)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:50AM EDT. Market open.
Strike:75.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COP240517C00075000 | 2024-04-22 3:20PM EDT | 2024-05-17 | 55.22 | 46.00 | 49.55 | 0.00 | - | 1 | 2 | 126.07% |
| COP240621C00075000 | 2024-04-11 12:54PM EDT | 2024-06-21 | 56.96 | 45.75 | 49.40 | 0.00 | - | 1 | 14 | 59.96% |
| COP240719C00075000 | 2024-02-28 3:39PM EDT | 2024-07-19 | 38.19 | 51.60 | 54.95 | 0.00 | - | - | 2 | 122.97% |
| COP250117C00075000 | 2024-02-14 3:21PM EDT | 2025-01-17 | 36.97 | 44.00 | 49.00 | 0.00 | - | 2 | 112 | 43.90% |
| COP250620C00075000 | 2024-03-04 11:23AM EDT | 2025-06-20 | 41.19 | 56.05 | 60.35 | 0.00 | - | 7 | 1 | 70.51% |
| COP260116C00075000 | 2024-01-19 10:30AM EDT | 2026-01-16 | 35.10 | 39.05 | 40.00 | 0.00 | - | 2 | 67 | 0.00% |
| COP261218C00075000 | 2024-04-11 12:54PM EDT | 2026-12-18 | 59.90 | 50.70 | 52.25 | 0.00 | - | 1 | 4 | 32.67% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COP240517P00075000 | 2024-02-13 2:56PM EDT | 2024-05-17 | 0.13 | 0.00 | 0.95 | 0.00 | - | 10 | 34 | 136.33% |
| COP240621P00075000 | 2024-04-09 9:30AM EDT | 2024-06-21 | 0.05 | 0.00 | 0.95 | 0.00 | - | 1 | 1,078 | 76.37% |
| COP240816P00075000 | 2024-03-27 9:30AM EDT | 2024-08-16 | 0.11 | 0.00 | 0.00 | 0.00 | - | 3 | 42 | 25.00% |
| COP240920P00075000 | 2024-02-09 4:56PM EDT | 2024-09-20 | 0.74 | 0.46 | 0.52 | 0.00 | - | 2 | 3,002 | 46.58% |
| COP241220P00075000 | 2024-04-24 11:45AM EDT | 2024-12-20 | 0.38 | 0.37 | 0.45 | 0.00 | - | 3 | 176 | 35.35% |
| COP250117P00075000 | 2024-04-18 11:45AM EDT | 2025-01-17 | 0.53 | 0.44 | 0.53 | 0.00 | - | 10 | 1,187 | 34.47% |
| COP250620P00075000 | 2024-05-02 10:10AM EDT | 2025-06-20 | 1.23 | 1.13 | 1.27 | +0.13 | +11.82% | 1 | 11 | 33.20% |
| COP260116P00075000 | 2024-04-15 11:13AM EDT | 2026-01-16 | 1.89 | 2.21 | 2.40 | 0.00 | - | 2 | 93 | 32.19% |
| COP261218P00075000 | 2024-03-14 9:56AM EDT | 2026-12-18 | 4.20 | 2.07 | 4.25 | 0.00 | - | 5 | 6 | 31.33% |
© 2024 Yahoo. All rights reserved.