ConocoPhillips (COP)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:145.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COP240524C00145000 | 2024-05-02 10:16AM EDT | 2024-05-24 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 50.00% |
| COP240621C00145000 | 2024-05-21 11:48AM EDT | 2024-06-21 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 1,331 | 12.50% |
| COP240719C00145000 | 2024-05-17 3:24PM EDT | 2024-07-19 | 0.09 | 0.00 | 0.00 | 0.00 | - | 18 | 1,355 | 12.50% |
| COP240816C00145000 | 2024-05-17 12:52PM EDT | 2024-08-16 | 0.25 | 0.00 | 0.00 | 0.00 | - | 7 | 496 | 12.50% |
| COP240920C00145000 | 2024-05-22 2:22PM EDT | 2024-09-20 | 0.37 | 0.00 | 0.00 | 0.00 | - | 1 | 502 | 6.25% |
| COP241115C00145000 | 2024-05-22 2:50PM EDT | 2024-11-15 | 1.08 | 0.00 | 0.00 | 0.00 | - | 4 | 269 | 6.25% |
| COP241220C00145000 | 2024-05-22 2:55PM EDT | 2024-12-20 | 1.44 | 0.00 | 0.00 | 0.00 | - | 8 | 112 | 6.25% |
| COP250117C00145000 | 2024-05-22 2:55PM EDT | 2025-01-17 | 1.84 | 0.00 | 0.00 | 0.00 | - | 7 | 2,679 | 6.25% |
| COP250321C00145000 | 2024-05-22 3:32PM EDT | 2025-03-21 | 2.85 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 6.25% |
| COP250620C00145000 | 2024-05-20 9:48AM EDT | 2025-06-20 | 5.60 | 0.00 | 0.00 | 0.00 | - | 3 | 581 | 3.13% |
| COP260116C00145000 | 2024-05-22 9:35AM EDT | 2026-01-16 | 8.03 | 0.00 | 0.00 | 0.00 | - | 4 | 674 | 3.13% |
| COP260618C00145000 | 2024-04-04 12:26PM EDT | 2026-06-18 | 17.24 | 11.70 | 12.75 | 0.00 | - | 25 | 25 | 31.84% |
| COP261218C00145000 | 2024-05-13 11:08AM EDT | 2026-12-18 | 14.30 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 3.13% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COP240621P00145000 | 2024-05-10 2:56PM EDT | 2024-06-21 | 23.40 | 0.00 | 0.00 | 0.00 | - | 154 | 0 | 0.00% |
| COP240719P00145000 | 2024-04-12 10:24AM EDT | 2024-07-19 | 13.45 | 21.10 | 23.90 | 0.00 | - | 79 | 79 | 0.00% |
| COP240816P00145000 | 2023-12-18 1:18PM EDT | 2024-08-16 | 30.15 | 36.50 | 40.60 | 0.00 | - | - | 3 | 89.98% |
| COP241115P00145000 | 2024-04-09 11:20AM EDT | 2024-11-15 | 17.70 | 21.10 | 24.55 | 0.00 | - | - | 1 | 0.00% |
| COP250117P00145000 | 2024-04-08 1:00PM EDT | 2025-01-17 | 17.35 | 23.30 | 24.75 | 0.00 | - | - | 31 | 0.00% |
| COP250620P00145000 | 2024-05-03 10:19AM EDT | 2025-06-20 | 26.90 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| COP260116P00145000 | 2024-04-12 10:21AM EDT | 2026-01-16 | 22.47 | 26.60 | 28.15 | 0.00 | - | 1 | 34 | 13.59% |
© 2024 Yahoo. All rights reserved.