ConocoPhillips (COP)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:80.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COP240517C00080000 | 2024-04-15 2:09PM EDT | 2024-05-17 | 50.70 | 40.50 | 44.20 | 0.00 | - | 1 | 5 | 92.97% |
| COP240621C00080000 | 2024-05-01 12:35PM EDT | 2024-06-21 | 44.40 | 40.00 | 44.75 | 0.00 | - | 1 | 1,028 | 53.71% |
| COP240719C00080000 | 2024-03-28 9:50AM EDT | 2024-07-19 | 48.20 | 48.40 | 53.00 | 0.00 | - | 1 | 1 | 130.99% |
| COP240920C00080000 | 2024-02-02 3:38PM EDT | 2024-09-20 | 32.05 | 34.20 | 37.75 | 0.00 | - | 1 | 0 | 0.00% |
| COP250117C00080000 | 2024-05-01 12:36PM EDT | 2025-01-17 | 45.30 | 41.60 | 45.30 | 0.00 | - | 1 | 86 | 48.08% |
| COP260116C00080000 | 2024-03-22 1:24PM EDT | 2026-01-16 | 46.50 | 50.00 | 55.00 | 0.00 | - | 2 | 100 | 51.13% |
| COP260618C00080000 | 2024-03-19 9:55AM EDT | 2026-06-18 | 46.19 | 49.50 | 54.10 | 0.00 | - | 1 | 4 | 49.38% |
| COP261218C00080000 | 2024-01-18 3:32PM EDT | 2026-12-18 | 34.10 | 35.50 | 40.00 | 0.00 | - | 15 | 27 | 0.00% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COP240517P00080000 | 2024-04-01 10:42AM EDT | 2024-05-17 | 0.05 | 0.00 | 2.10 | 0.00 | - | 1 | 40 | 143.36% |
| COP240621P00080000 | 2024-04-16 10:28AM EDT | 2024-06-21 | 0.21 | 0.00 | 0.44 | 0.00 | - | 10 | 5,486 | 58.69% |
| COP240719P00080000 | 2024-03-12 9:56AM EDT | 2024-07-19 | 0.25 | 0.00 | 0.30 | 0.00 | - | 2 | 2 | 49.76% |
| COP240816P00080000 | 2024-03-25 11:40AM EDT | 2024-08-16 | 0.17 | 0.00 | 2.19 | 0.00 | - | 2 | 48 | 56.01% |
| COP240920P00080000 | 2024-05-02 9:30AM EDT | 2024-09-20 | 0.15 | 0.15 | 0.20 | 0.00 | - | 650 | 701 | 34.67% |
| COP241115P00080000 | 2024-03-14 3:44PM EDT | 2024-11-15 | 0.76 | 0.00 | 2.47 | 0.00 | - | 2 | 2 | 51.60% |
| COP241220P00080000 | 2024-03-22 3:50PM EDT | 2024-12-20 | 0.71 | 0.53 | 0.62 | 0.00 | - | 2 | 95 | 33.35% |
| COP250117P00080000 | 2024-04-16 1:12PM EDT | 2025-01-17 | 0.68 | 0.64 | 0.74 | 0.00 | - | 1 | 1,450 | 32.74% |
| COP250620P00080000 | 2024-04-19 10:18AM EDT | 2025-06-20 | 1.50 | 1.62 | 1.80 | 0.00 | - | 1 | 210 | 32.44% |
| COP260116P00080000 | 2024-04-22 9:30AM EDT | 2026-01-16 | 2.65 | 2.83 | 3.10 | 0.00 | - | 1 | 182 | 31.27% |
| COP260618P00080000 | 2024-03-15 1:32PM EDT | 2026-06-18 | 4.20 | 1.58 | 5.65 | 0.00 | - | 1 | 2 | 35.01% |
| COP261218P00080000 | 2024-03-06 10:38AM EDT | 2026-12-18 | 6.50 | 3.95 | 4.50 | 0.00 | - | 2 | 609 | 28.81% |
© 2024 Yahoo. All rights reserved.