ConocoPhillips (COP)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:85.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COP240517C00085000 | 2024-03-11 10:55AM EDT | 2024-05-17 | 29.00 | 46.75 | 50.65 | 0.00 | - | 1 | 15 | 308.11% |
| COP240621C00085000 | 2024-03-25 12:53PM EDT | 2024-06-21 | 41.43 | 42.70 | 46.65 | 0.00 | - | 1 | 126 | 138.94% |
| COP240719C00085000 | 2024-02-14 3:35PM EDT | 2024-07-19 | 26.17 | 33.50 | 38.25 | 0.00 | - | 11 | 13 | 56.27% |
| COP240816C00085000 | 2024-01-02 2:07PM EDT | 2024-08-16 | 34.55 | 25.70 | 29.70 | 0.00 | - | - | 1 | 0.00% |
| COP241220C00085000 | 2024-03-01 10:49AM EDT | 2024-12-20 | 32.98 | 42.10 | 46.00 | 0.00 | - | 1 | 6 | 62.43% |
| COP250117C00085000 | 2024-05-01 9:44AM EDT | 2025-01-17 | 42.22 | 37.20 | 39.45 | 0.00 | - | 1 | 3,708 | 38.55% |
| COP250620C00085000 | 2024-03-07 10:55AM EDT | 2025-06-20 | 32.45 | 49.05 | 53.95 | 0.00 | - | 11 | 12 | 68.37% |
| COP260116C00085000 | 2024-04-26 9:45AM EDT | 2026-01-16 | 48.83 | 40.75 | 44.40 | 0.00 | - | 8 | 109 | 38.98% |
| COP261218C00085000 | 2024-03-25 12:35PM EDT | 2026-12-18 | 47.07 | 49.85 | 51.45 | 0.00 | - | 3 | 10 | 44.82% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COP240517P00085000 | 2024-05-02 11:28AM EDT | 2024-05-17 | 0.06 | 0.00 | 0.20 | +0.04 | +200.00% | 1,001 | 1,114 | 81.05% |
| COP240621P00085000 | 2024-05-02 11:28AM EDT | 2024-06-21 | 0.08 | 0.00 | 0.10 | -0.12 | -60.00% | 1 | 298 | 45.41% |
| COP240719P00085000 | 2024-05-02 10:04AM EDT | 2024-07-19 | 0.08 | 0.05 | 0.09 | +0.02 | +33.33% | 1 | 15 | 35.94% |
| COP240816P00085000 | 2024-04-24 11:43AM EDT | 2024-08-16 | 0.14 | 0.12 | 0.17 | 0.00 | - | 4 | 35 | 33.99% |
| COP240920P00085000 | 2024-04-15 3:27PM EDT | 2024-09-20 | 0.28 | 0.24 | 0.29 | 0.00 | - | 31 | 187 | 32.32% |
| COP241115P00085000 | 2024-04-25 3:20PM EDT | 2024-11-15 | 0.46 | 0.29 | 0.95 | 0.00 | - | 2 | 2 | 35.12% |
| COP241220P00085000 | 2024-04-30 12:28PM EDT | 2024-12-20 | 0.68 | 0.77 | 0.90 | 0.00 | - | 1 | 259 | 31.96% |
| COP250117P00085000 | 2024-04-23 1:05PM EDT | 2025-01-17 | 0.82 | 0.95 | 1.04 | 0.00 | - | 1 | 3,659 | 31.28% |
| COP250620P00085000 | 2024-04-29 11:46AM EDT | 2025-06-20 | 1.80 | 2.17 | 2.33 | 0.00 | - | 10 | 50 | 31.16% |
| COP260116P00085000 | 2024-05-02 1:28PM EDT | 2026-01-16 | 3.65 | 3.60 | 4.00 | +0.57 | +18.51% | 3 | 38 | 30.63% |
| COP260618P00085000 | 2024-04-11 1:51PM EDT | 2026-06-18 | 3.81 | 3.35 | 7.00 | 0.00 | - | - | 3 | 34.64% |
| COP261218P00085000 | 2024-05-02 12:57PM EDT | 2026-12-18 | 5.85 | 4.65 | 6.15 | -2.15 | -26.88% | 5 | 7 | 29.42% |
© 2024 Yahoo. All rights reserved.