ConocoPhillips (COP)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:65.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COP240621C00065000 | 2024-05-09 1:58PM EDT | 2024-06-21 | 59.15 | 56.15 | 59.35 | 0.00 | - | 35 | 0 | 116.99% |
| COP250117C00065000 | 2023-12-22 10:42AM EDT | 2025-01-17 | 53.75 | 42.55 | 47.45 | 0.00 | - | 1 | 77 | 0.00% |
| COP260116C00065000 | 2024-02-14 11:28AM EDT | 2026-01-16 | 47.10 | 54.05 | 59.00 | 0.00 | - | 15 | 1 | 38.05% |
| COP261218C00065000 | 2024-01-16 4:58PM EDT | 2026-12-18 | 45.25 | 46.50 | 51.50 | 0.00 | - | - | 10 | 0.00% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COP240517P00065000 | 2023-11-21 3:10PM EDT | 2024-05-17 | 0.17 | 0.00 | 0.27 | 0.00 | - | 1 | 5 | 208.98% |
| COP240621P00065000 | 2024-02-13 3:45PM EDT | 2024-06-21 | 0.16 | 0.00 | 0.48 | 0.00 | - | 800 | 877 | 92.97% |
| COP240719P00065000 | 2024-04-02 9:30AM EDT | 2024-07-19 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 2 | 25.00% |
| COP241220P00065000 | 2024-03-21 9:45AM EDT | 2024-12-20 | 0.51 | 0.15 | 0.23 | 0.00 | - | 3 | 101 | 39.99% |
| COP250117P00065000 | 2024-04-10 9:31AM EDT | 2025-01-17 | 0.18 | 0.09 | 0.29 | 0.00 | - | 5 | 5,333 | 39.16% |
| COP250620P00065000 | 2024-04-30 2:36PM EDT | 2025-06-20 | 0.55 | 0.49 | 0.61 | 0.00 | - | 12 | 19 | 35.25% |
| COP260116P00065000 | 2024-05-02 9:30AM EDT | 2026-01-16 | 1.32 | 1.11 | 1.32 | 0.00 | - | 2 | 24 | 33.86% |
| COP260618P00065000 | 2024-01-29 12:56PM EDT | 2026-06-18 | 3.40 | 0.54 | 4.80 | 0.00 | - | - | 1 | 44.27% |
| COP261218P00065000 | 2024-05-03 9:30AM EDT | 2026-12-18 | 2.57 | 1.06 | 2.61 | 0.00 | - | 1 | 8 | 32.65% |
© 2024 Yahoo. All rights reserved.