ConocoPhillips (COP)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:35PM EDT. Market open.
Strike:90.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COP240517C00090000 | 2024-05-01 11:34AM EDT | 2024-05-17 | 34.65 | 31.25 | 33.85 | 0.00 | - | 16 | 27 | 117.82% |
| COP240621C00090000 | 2024-04-24 3:59PM EDT | 2024-06-21 | 39.52 | 30.80 | 34.50 | 0.00 | - | 2 | 32 | 74.37% |
| COP240719C00090000 | 2024-05-01 11:34AM EDT | 2024-07-19 | 34.90 | 31.70 | 34.10 | 0.00 | - | 16 | 19 | 55.74% |
| COP240816C00090000 | 2024-01-04 4:48PM EDT | 2024-08-16 | 28.42 | 21.25 | 23.25 | 0.00 | - | 2 | 11 | 0.00% |
| COP240920C00090000 | 2024-04-16 1:40PM EDT | 2024-09-20 | 40.25 | 31.50 | 35.25 | 0.00 | - | 25 | 26 | 49.60% |
| COP241220C00090000 | 2024-02-12 3:34PM EDT | 2024-12-20 | 25.27 | 30.45 | 31.15 | 0.00 | - | 18 | 23 | 0.00% |
| COP250117C00090000 | 2024-04-19 10:38AM EDT | 2025-01-17 | 42.35 | 33.70 | 35.35 | 0.00 | - | 1 | 104 | 37.04% |
| COP250620C00090000 | 2024-04-04 2:40PM EDT | 2025-06-20 | 45.10 | 34.35 | 36.95 | 0.00 | - | 3 | 4 | 34.83% |
| COP260116C00090000 | 2024-04-24 3:59PM EDT | 2026-01-16 | 44.52 | 36.55 | 39.25 | 0.00 | - | 1 | 26 | 34.09% |
| COP260618C00090000 | 2024-01-12 11:39AM EDT | 2026-06-18 | 29.95 | 28.65 | 30.75 | 0.00 | - | - | 2 | 0.00% |
| COP261218C00090000 | 2024-04-19 9:34AM EDT | 2026-12-18 | 46.60 | 40.65 | 41.95 | 0.00 | - | 2 | 7 | 32.49% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COP240517P00090000 | 2024-05-02 10:04AM EDT | 2024-05-17 | 0.04 | 0.00 | 0.09 | -0.17 | -80.95% | 1 | 1,251 | 62.89% |
| COP240531P00090000 | 2024-04-12 1:29PM EDT | 2024-05-31 | 0.13 | 0.00 | 2.13 | 0.00 | - | 15 | 15 | 81.54% |
| COP240621P00090000 | 2024-05-01 2:27PM EDT | 2024-06-21 | 0.07 | 0.07 | 0.08 | -0.02 | -22.22% | 1 | 638 | 38.09% |
| COP240719P00090000 | 2024-05-02 10:24AM EDT | 2024-07-19 | 0.13 | 0.10 | 0.13 | +0.01 | +8.33% | 20 | 244 | 32.91% |
| COP240816P00090000 | 2024-04-15 10:27AM EDT | 2024-08-16 | 0.23 | 0.21 | 0.26 | 0.00 | - | 47 | 119 | 31.74% |
| COP240920P00090000 | 2024-04-08 3:46PM EDT | 2024-09-20 | 0.37 | 0.39 | 0.44 | 0.00 | - | 1 | 3,662 | 30.52% |
| COP241115P00090000 | 2024-04-23 1:13PM EDT | 2024-11-15 | 0.70 | 0.78 | 0.92 | 0.00 | - | - | 2 | 30.58% |
| COP241220P00090000 | 2024-05-02 10:02AM EDT | 2024-12-20 | 1.15 | 1.14 | 1.25 | +0.26 | +29.21% | 25 | 256 | 30.54% |
| COP250117P00090000 | 2024-05-02 1:55PM EDT | 2025-01-17 | 1.38 | 1.36 | 1.49 | +0.26 | +23.21% | 2 | 3,687 | 30.32% |
| COP250620P00090000 | 2024-04-25 2:56PM EDT | 2025-06-20 | 2.35 | 2.85 | 2.97 | 0.00 | - | 10 | 403 | 30.02% |
| COP260116P00090000 | 2024-04-18 1:40PM EDT | 2026-01-16 | 4.20 | 4.55 | 4.80 | 0.00 | - | 1 | 65 | 29.45% |
| COP260618P00090000 | 2024-05-01 11:03AM EDT | 2026-06-18 | 5.60 | 5.35 | 6.00 | 0.00 | - | 1 | 3 | 29.08% |
| COP261218P00090000 | 2024-04-08 11:57AM EDT | 2026-12-18 | 5.75 | 6.25 | 7.25 | 0.00 | - | 5 | 49 | 28.57% |
© 2024 Yahoo. All rights reserved.