ConocoPhillips (COP)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:95.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COP240517C00095000 | 2024-05-02 11:19AM EDT | 2024-05-17 | 27.20 | 25.40 | 29.25 | -5.60 | -17.07% | 1 | 12 | 56.45% |
| COP240621C00095000 | 2024-04-05 9:57AM EDT | 2024-06-21 | 37.09 | 25.20 | 29.75 | 0.00 | - | 1 | 110 | 69.97% |
| COP240719C00095000 | 2024-03-04 2:48PM EDT | 2024-07-19 | 19.60 | 35.70 | 39.65 | 0.00 | - | 1 | 1 | 107.51% |
| COP240816C00095000 | 2024-04-05 9:57AM EDT | 2024-08-16 | 37.72 | 26.30 | 30.10 | 0.00 | - | 1 | 5 | 50.66% |
| COP240920C00095000 | 2024-04-05 3:44PM EDT | 2024-09-20 | 39.60 | 27.75 | 29.95 | 0.00 | - | 30 | 42 | 43.10% |
| COP241220C00095000 | 2024-02-08 12:10PM EDT | 2024-12-20 | 24.80 | 21.45 | 23.35 | 0.00 | - | 1 | 1 | 0.00% |
| COP250117C00095000 | 2024-04-30 3:55PM EDT | 2025-01-17 | 34.30 | 29.90 | 31.55 | 0.00 | - | 1 | 122 | 38.20% |
| COP250620C00095000 | 2024-04-10 3:54PM EDT | 2025-06-20 | 42.93 | 31.05 | 32.70 | 0.00 | - | 10 | 23 | 33.63% |
| COP260116C00095000 | 2024-05-02 3:14PM EDT | 2026-01-16 | 35.69 | 32.70 | 36.90 | -5.33 | -12.99% | 17 | 58 | 36.58% |
| COP260618C00095000 | 2024-05-02 3:14PM EDT | 2026-06-18 | 37.02 | 35.20 | 38.50 | +2.42 | +6.99% | 17 | 1 | 35.77% |
| COP261218C00095000 | 2024-04-19 10:38AM EDT | 2026-12-18 | 43.75 | 36.90 | 39.80 | 0.00 | - | 1 | 2 | 34.34% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COP240517P00095000 | 2024-04-17 10:43AM EDT | 2024-05-17 | 0.30 | 0.00 | 0.75 | 0.00 | - | 3 | 1,167 | 74.51% |
| COP240621P00095000 | 2024-05-01 2:17PM EDT | 2024-06-21 | 0.14 | 0.09 | 0.13 | 0.00 | - | 160 | 572 | 34.38% |
| COP240719P00095000 | 2024-04-10 10:15AM EDT | 2024-07-19 | 0.17 | 0.18 | 0.22 | 0.00 | - | 1 | 7 | 30.23% |
| COP240816P00095000 | 2024-04-19 2:45PM EDT | 2024-08-16 | 0.38 | 0.38 | 0.44 | 0.00 | - | 2 | 584 | 29.81% |
| COP240920P00095000 | 2024-04-30 11:48AM EDT | 2024-09-20 | 0.50 | 0.66 | 0.70 | 0.00 | - | 1 | 534 | 28.78% |
| COP241115P00095000 | 2024-04-29 10:38AM EDT | 2024-11-15 | 0.96 | 1.12 | 1.48 | 0.00 | - | 5 | 16 | 29.90% |
| COP241220P00095000 | 2024-04-12 10:56AM EDT | 2024-12-20 | 1.32 | 1.66 | 1.91 | 0.00 | - | 3 | 64 | 29.86% |
| COP250117P00095000 | 2024-05-02 10:11AM EDT | 2025-01-17 | 2.00 | 1.97 | 2.24 | +0.49 | +32.45% | 10 | 2,648 | 29.77% |
| COP250620P00095000 | 2024-05-01 3:18PM EDT | 2025-06-20 | 3.60 | 3.70 | 3.90 | 0.00 | - | 57 | 659 | 29.10% |
| COP260116P00095000 | 2024-04-30 2:21PM EDT | 2026-01-16 | 5.05 | 5.65 | 6.05 | 0.00 | - | 4 | 286 | 28.81% |
| COP260618P00095000 | 2024-01-24 1:07PM EDT | 2026-06-18 | 11.40 | 9.35 | 10.30 | 0.00 | - | - | 21 | 34.04% |
| COP261218P00095000 | 2024-03-05 12:14PM EDT | 2026-12-18 | 10.15 | 6.65 | 7.55 | 0.00 | - | 8 | 154 | 25.92% |
© 2024 Yahoo. All rights reserved.