ConocoPhillips (COP)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:150.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COP240517C00150000 | 2024-05-07 10:56AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 50.00% |
| COP240524C00150000 | 2024-04-29 3:49PM EDT | 2024-05-24 | 0.06 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| COP240621C00150000 | 2024-05-13 11:08AM EDT | 2024-06-21 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| COP240719C00150000 | 2024-05-08 10:28AM EDT | 2024-07-19 | 0.13 | 0.00 | 0.00 | 0.00 | - | 75 | 0 | 12.50% |
| COP240816C00150000 | 2024-05-14 12:30PM EDT | 2024-08-16 | 0.17 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| COP240920C00150000 | 2024-05-16 10:59AM EDT | 2024-09-20 | 0.40 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| COP241115C00150000 | 2024-05-16 10:59AM EDT | 2024-11-15 | 1.15 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| COP241220C00150000 | 2024-05-15 10:33AM EDT | 2024-12-20 | 1.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| COP250117C00150000 | 2024-05-15 11:32AM EDT | 2025-01-17 | 2.07 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| COP250321C00150000 | 2024-05-08 3:52PM EDT | 2025-03-21 | 3.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| COP250620C00150000 | 2024-05-16 3:45PM EDT | 2025-06-20 | 4.31 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| COP260116C00150000 | 2024-05-16 9:38AM EDT | 2026-01-16 | 7.53 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| COP261218C00150000 | 2024-05-01 3:17PM EDT | 2026-12-18 | 14.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COP240621P00150000 | 2023-12-20 12:30PM EDT | 2024-06-21 | 31.90 | 40.85 | 45.00 | 0.00 | - | 2 | 1 | 149.88% |
| COP240719P00150000 | 2024-04-10 10:13AM EDT | 2024-07-19 | 17.81 | 26.05 | 29.80 | 0.00 | - | 1 | 1 | 0.00% |
| COP240816P00150000 | 2024-04-12 3:24PM EDT | 2024-08-16 | 20.60 | 26.05 | 29.95 | 0.00 | - | - | 1 | 0.00% |
| COP241220P00150000 | 2024-04-29 9:52AM EDT | 2024-12-20 | 22.70 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| COP250117P00150000 | 2024-03-19 9:30AM EDT | 2025-01-17 | 30.13 | 24.15 | 26.05 | 0.00 | - | 5 | 4 | 0.00% |
| COP260116P00150000 | 2023-12-26 11:42AM EDT | 2026-01-16 | 36.47 | 39.25 | 41.20 | 0.00 | - | 5 | 5 | 33.55% |
© 2024 Yahoo. All rights reserved.