ConocoPhillips (COP)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:135.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COP240524C00135000 | 2024-05-20 10:16AM EDT | 2024-05-24 | 0.01 | 0.00 | 0.17 | 0.00 | - | 2 | 22 | 55.86% |
| COP240531C00135000 | 2024-05-10 2:54PM EDT | 2024-05-31 | 0.05 | 0.01 | 0.03 | 0.00 | - | 1 | 19 | 28.71% |
| COP240607C00135000 | 2024-05-14 3:45PM EDT | 2024-06-07 | 0.06 | 0.02 | 0.04 | 0.00 | - | 3 | 118 | 23.44% |
| COP240614C00135000 | 2024-05-10 12:56PM EDT | 2024-06-14 | 0.06 | 0.04 | 0.07 | -0.15 | -71.43% | 6 | 1 | 21.58% |
| COP240621C00135000 | 2024-05-20 1:19PM EDT | 2024-06-21 | 0.10 | 0.08 | 0.11 | -0.05 | -33.33% | 16 | 4,635 | 20.66% |
| COP240628C00135000 | 2024-05-15 1:04PM EDT | 2024-06-28 | 0.32 | 0.10 | 0.59 | 0.00 | - | - | 3 | 27.27% |
| COP240719C00135000 | 2024-05-20 3:52PM EDT | 2024-07-19 | 0.41 | 0.38 | 0.46 | -0.11 | -21.15% | 46 | 1,239 | 20.56% |
| COP240816C00135000 | 2024-05-20 3:15PM EDT | 2024-08-16 | 0.98 | 0.97 | 1.12 | -0.27 | -21.60% | 55 | 962 | 22.12% |
| COP240920C00135000 | 2024-05-20 1:28PM EDT | 2024-09-20 | 1.67 | 1.65 | 1.76 | -0.32 | -16.08% | 131 | 2,562 | 22.06% |
| COP241115C00135000 | 2024-05-20 12:16PM EDT | 2024-11-15 | 3.26 | 3.15 | 3.25 | -0.24 | -6.86% | 89 | 2,457 | 23.85% |
| COP241220C00135000 | 2024-05-20 3:29PM EDT | 2024-12-20 | 3.85 | 3.90 | 4.05 | -0.10 | -2.53% | 13 | 664 | 24.31% |
| COP250117C00135000 | 2024-05-17 3:37PM EDT | 2025-01-17 | 5.00 | 4.65 | 4.90 | -0.10 | -1.96% | 3 | 3,966 | 25.28% |
| COP250321C00135000 | 2024-05-16 2:42PM EDT | 2025-03-21 | 6.01 | 6.10 | 6.35 | 0.00 | - | 1 | 5 | 26.06% |
| COP250620C00135000 | 2024-05-20 9:55AM EDT | 2025-06-20 | 8.55 | 8.10 | 8.45 | +0.19 | +2.27% | 1 | 314 | 27.23% |
| COP260116C00135000 | 2024-05-14 1:35PM EDT | 2026-01-16 | 12.41 | 11.80 | 12.30 | 0.00 | - | 2 | 375 | 28.31% |
| COP260618C00135000 | 2024-05-03 3:32PM EDT | 2026-06-18 | 15.34 | 12.85 | 14.95 | 0.00 | - | 22 | 16 | 29.12% |
| COP261218C00135000 | 2024-04-17 2:35PM EDT | 2026-12-18 | 22.60 | 15.05 | 18.75 | 0.00 | - | 1 | 208 | 31.04% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COP240524P00135000 | 2024-05-02 3:23PM EDT | 2024-05-24 | 13.35 | 13.95 | 14.40 | 0.00 | - | 1 | 3 | 53.52% |
| COP240531P00135000 | 2024-04-25 10:46AM EDT | 2024-05-31 | 7.85 | 12.20 | 14.55 | 0.00 | - | - | 0 | 47.46% |
| COP240621P00135000 | 2024-05-15 3:02PM EDT | 2024-06-21 | 13.70 | 12.50 | 14.50 | 0.00 | - | 776 | 203 | 27.00% |
| COP240719P00135000 | 2024-05-16 3:05PM EDT | 2024-07-19 | 14.95 | 12.95 | 15.35 | 0.00 | - | 1 | 32 | 27.76% |
| COP240816P00135000 | 2024-05-17 11:31AM EDT | 2024-08-16 | 14.76 | 13.95 | 14.70 | 0.00 | - | 9 | 301 | 18.19% |
| COP240920P00135000 | 2024-05-08 1:38PM EDT | 2024-09-20 | 13.80 | 14.50 | 15.05 | 0.00 | - | 6 | 619 | 17.69% |
| COP241115P00135000 | 2024-05-09 12:30PM EDT | 2024-11-15 | 14.70 | 14.90 | 16.00 | 0.00 | - | 1 | 193 | 18.84% |
| COP241220P00135000 | 2024-04-25 1:58PM EDT | 2024-12-20 | 12.35 | 15.35 | 16.55 | 0.00 | - | 3 | 74 | 19.17% |
| COP250117P00135000 | 2024-04-23 12:13PM EDT | 2025-01-17 | 13.50 | 16.40 | 16.95 | 0.00 | - | 15 | 663 | 19.29% |
| COP250620P00135000 | 2024-04-29 10:46AM EDT | 2025-06-20 | 16.25 | 17.00 | 19.50 | 0.00 | - | 32 | 35 | 20.85% |
| COP260116P00135000 | 2024-04-01 3:51PM EDT | 2026-01-16 | 18.85 | 20.00 | 21.65 | 0.00 | - | 10 | 265 | 20.53% |
| COP261218P00135000 | 2024-04-04 1:05PM EDT | 2026-12-18 | 21.00 | 24.60 | 25.80 | 0.00 | - | 5 | 5 | 21.95% |
© 2024 Yahoo. All rights reserved.