ConocoPhillips (COP)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:100.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COP240517C00100000 | 2024-04-10 1:05PM EDT | 2024-05-17 | 31.90 | 28.70 | 32.25 | 0.00 | - | 1 | 422 | 64.65% |
| COP240621C00100000 | 2024-04-19 1:07PM EDT | 2024-06-21 | 30.05 | 28.75 | 32.35 | 0.00 | - | 2 | 154 | 64.26% |
| COP240719C00100000 | 2024-04-04 1:25PM EDT | 2024-07-19 | 33.02 | 29.20 | 32.85 | 0.00 | - | 5 | 5 | 56.41% |
| COP240816C00100000 | 2024-04-23 10:11AM EDT | 2024-08-16 | 29.80 | 29.45 | 33.20 | 0.00 | - | 2 | 66 | 51.10% |
| COP240920C00100000 | 2024-04-15 2:33PM EDT | 2024-09-20 | 32.60 | 29.85 | 33.40 | 0.00 | - | 7 | 7 | 45.71% |
| COP241115C00100000 | 2024-04-01 9:30AM EDT | 2024-11-15 | 31.05 | 31.05 | 34.55 | 0.00 | - | - | 20 | 43.85% |
| COP241220C00100000 | 2024-02-12 1:40PM EDT | 2024-12-20 | 17.70 | 22.50 | 23.05 | 0.00 | - | 2 | 7 | 0.00% |
| COP250117C00100000 | 2024-04-25 1:48PM EDT | 2025-01-17 | 33.50 | 32.95 | 35.40 | +0.80 | +2.45% | 3 | 222 | 41.31% |
| COP250620C00100000 | 2024-03-25 11:29AM EDT | 2025-06-20 | 32.05 | 34.00 | 35.00 | 0.00 | - | 1 | 3 | 31.78% |
| COP260116C00100000 | 2024-04-10 9:30AM EDT | 2026-01-16 | 40.03 | 37.65 | 38.55 | 0.00 | - | 40 | 142 | 33.56% |
| COP260618C00100000 | 2024-04-17 9:37AM EDT | 2026-06-18 | 39.80 | 37.85 | 41.55 | 0.00 | - | - | 1 | 35.49% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COP240426P00100000 | 2024-03-26 12:14PM EDT | 2024-04-26 | 0.04 | 0.00 | 0.03 | 0.00 | - | 6 | 6 | 190.63% |
| COP240517P00100000 | 2024-04-24 10:20AM EDT | 2024-05-17 | 0.04 | 0.00 | 0.27 | 0.00 | - | 5 | 3,032 | 54.10% |
| COP240621P00100000 | 2024-04-25 2:38PM EDT | 2024-06-21 | 0.13 | 0.11 | 0.15 | -0.04 | -23.53% | 2 | 2,416 | 34.18% |
| COP240719P00100000 | 2024-04-18 11:38AM EDT | 2024-07-19 | 0.35 | 0.20 | 0.24 | 0.00 | - | 15 | 819 | 30.37% |
| COP240816P00100000 | 2024-04-12 12:21PM EDT | 2024-08-16 | 0.57 | 0.39 | 0.46 | 0.00 | - | 1 | 715 | 29.93% |
| COP240920P00100000 | 2024-04-12 12:44PM EDT | 2024-09-20 | 0.88 | 0.68 | 0.73 | 0.00 | - | 1 | 524 | 29.03% |
| COP241115P00100000 | 2024-04-09 1:32PM EDT | 2024-11-15 | 1.50 | 1.25 | 2.30 | 0.00 | - | 1 | 2 | 34.28% |
| COP241220P00100000 | 2024-04-19 1:35PM EDT | 2024-12-20 | 2.14 | 1.69 | 1.94 | 0.00 | - | 1 | 824 | 29.96% |
| COP250117P00100000 | 2024-04-23 1:05PM EDT | 2025-01-17 | 2.22 | 2.01 | 2.18 | 0.00 | - | 10 | 9,142 | 29.43% |
| COP250620P00100000 | 2024-04-25 2:25PM EDT | 2025-06-20 | 3.91 | 3.80 | 4.00 | -0.29 | -6.90% | 3 | 392 | 29.27% |
| COP260116P00100000 | 2024-04-25 2:29PM EDT | 2026-01-16 | 5.80 | 5.65 | 6.05 | -0.15 | -2.52% | 17 | 1,474 | 28.57% |
| COP260618P00100000 | 2024-04-19 10:57AM EDT | 2026-06-18 | 7.41 | 6.90 | 7.90 | 0.00 | - | 2 | 445 | 29.15% |
| COP261218P00100000 | 2024-04-19 1:33PM EDT | 2026-12-18 | 8.72 | 7.95 | 8.85 | 0.00 | - | 1 | 356 | 27.82% |
© 2024 Yahoo. All rights reserved.