ConocoPhillips (COP)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:125.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COP240524C00125000 | 2024-05-17 3:52PM EDT | 2024-05-24 | 0.29 | 0.25 | 0.30 | +0.12 | +70.59% | 65 | 129 | 19.87% |
| COP240531C00125000 | 2024-05-17 3:58PM EDT | 2024-05-31 | 0.60 | 0.52 | 0.75 | +0.03 | +5.26% | 33 | 119 | 20.48% |
| COP240607C00125000 | 2024-05-17 12:54PM EDT | 2024-06-07 | 0.77 | 0.30 | 1.07 | +0.08 | +11.59% | 18 | 49 | 19.98% |
| COP240614C00125000 | 2024-05-17 2:10PM EDT | 2024-06-14 | 1.11 | 1.07 | 1.44 | +0.16 | +16.84% | 3 | 254 | 20.41% |
| COP240621C00125000 | 2024-05-17 3:51PM EDT | 2024-06-21 | 1.66 | 1.56 | 1.70 | +0.39 | +30.71% | 727 | 4,422 | 20.14% |
| COP240719C00125000 | 2024-05-17 3:52PM EDT | 2024-07-19 | 2.83 | 2.79 | 2.88 | +0.57 | +25.22% | 845 | 3,587 | 21.17% |
| COP240816C00125000 | 2024-05-17 3:42PM EDT | 2024-08-16 | 4.20 | 4.05 | 4.20 | +0.65 | +18.31% | 30 | 547 | 23.18% |
| COP240920C00125000 | 2024-05-17 3:49PM EDT | 2024-09-20 | 5.05 | 5.05 | 5.20 | +0.65 | +14.77% | 22 | 4,486 | 23.24% |
| COP241115C00125000 | 2024-05-17 3:50PM EDT | 2024-11-15 | 7.25 | 7.05 | 7.85 | +0.81 | +12.58% | 13 | 1,085 | 27.09% |
| COP241220C00125000 | 2024-05-16 11:18AM EDT | 2024-12-20 | 7.70 | 7.95 | 8.50 | 0.00 | - | 1 | 196 | 26.55% |
| COP250117C00125000 | 2024-05-17 1:54PM EDT | 2025-01-17 | 8.53 | 8.90 | 9.40 | -0.57 | -6.26% | 53 | 1,770 | 27.25% |
| COP250321C00125000 | 2024-05-13 3:45PM EDT | 2025-03-21 | 10.83 | 9.40 | 10.25 | 0.00 | - | 7 | 7 | 26.21% |
| COP250620C00125000 | 2024-05-14 3:15PM EDT | 2025-06-20 | 12.75 | 12.55 | 13.15 | 0.00 | - | 188 | 332 | 28.74% |
| COP260116C00125000 | 2024-05-09 1:13PM EDT | 2026-01-16 | 17.80 | 16.40 | 18.00 | 0.00 | - | 1 | 178 | 31.03% |
| COP260618C00125000 | 2024-03-08 4:59PM EDT | 2026-06-18 | 14.60 | 26.80 | 28.45 | 0.00 | - | 6 | 18 | 42.95% |
| COP261218C00125000 | 2024-05-09 3:46PM EDT | 2026-12-18 | 22.25 | 20.45 | 22.95 | 0.00 | - | 2 | 40 | 31.33% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COP240524P00125000 | 2024-05-17 3:36PM EDT | 2024-05-24 | 3.26 | 2.99 | 4.40 | -1.47 | -31.08% | 3 | 205 | 35.30% |
| COP240531P00125000 | 2024-05-16 3:23PM EDT | 2024-05-31 | 5.17 | 2.62 | 4.25 | 0.00 | - | 14 | 61 | 23.15% |
| COP240607P00125000 | 2024-05-15 11:45AM EDT | 2024-06-07 | 4.44 | 2.99 | 5.10 | 0.00 | - | 6 | 30 | 27.03% |
| COP240621P00125000 | 2024-05-17 2:25PM EDT | 2024-06-21 | 4.40 | 4.30 | 4.45 | -1.55 | -26.05% | 101 | 1,834 | 16.18% |
| COP240719P00125000 | 2024-05-17 3:45PM EDT | 2024-07-19 | 5.01 | 5.05 | 5.15 | -1.44 | -22.33% | 32 | 1,559 | 15.87% |
| COP240816P00125000 | 2024-05-17 3:47PM EDT | 2024-08-16 | 6.35 | 6.25 | 6.50 | -0.60 | -8.63% | 19 | 1,855 | 19.03% |
| COP240920P00125000 | 2024-05-16 1:22PM EDT | 2024-09-20 | 7.70 | 7.10 | 7.25 | -0.55 | -6.67% | 5 | 737 | 18.86% |
| COP241115P00125000 | 2024-05-17 3:01PM EDT | 2024-11-15 | 8.65 | 7.55 | 8.75 | -0.85 | -8.95% | 56 | 988 | 20.12% |
| COP241220P00125000 | 2024-05-15 10:26AM EDT | 2024-12-20 | 10.85 | 9.25 | 9.55 | 0.00 | - | 11 | 198 | 20.58% |
| COP250117P00125000 | 2024-05-15 3:54PM EDT | 2025-01-17 | 10.44 | 9.65 | 10.30 | 0.00 | - | 11 | 1,546 | 21.26% |
| COP250620P00125000 | 2024-05-01 3:59PM EDT | 2025-06-20 | 13.10 | 12.65 | 12.95 | 0.00 | - | 1,101 | 852 | 21.89% |
| COP260116P00125000 | 2024-04-10 10:59AM EDT | 2026-01-16 | 12.71 | 15.35 | 16.15 | 0.00 | - | 7 | 246 | 22.83% |
| COP261218P00125000 | 2024-05-07 10:50AM EDT | 2026-12-18 | 18.59 | 17.45 | 21.50 | 0.00 | - | 1 | 6 | 25.22% |
© 2024 Yahoo. All rights reserved.