ConocoPhillips (COP)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:105.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COP240426C00105000 | 2024-04-17 1:51PM EDT | 2024-04-26 | 23.90 | 23.50 | 26.45 | 0.00 | - | - | 4 | 167.68% |
| COP240517C00105000 | 2024-04-22 2:34PM EDT | 2024-05-17 | 25.91 | 22.90 | 26.65 | 0.00 | - | 169 | 311 | 54.64% |
| COP240524C00105000 | 2024-04-19 10:19AM EDT | 2024-05-24 | 25.30 | 22.85 | 26.10 | 0.00 | - | 1 | 1 | 68.97% |
| COP240621C00105000 | 2024-04-09 10:59AM EDT | 2024-06-21 | 27.06 | 23.00 | 25.55 | 0.00 | - | 1 | 416 | 44.61% |
| COP240719C00105000 | 2024-03-19 3:12PM EDT | 2024-07-19 | 19.25 | 21.95 | 25.40 | 0.00 | - | 6 | 1,138 | 35.40% |
| COP240816C00105000 | 2024-04-11 10:11AM EDT | 2024-08-16 | 28.54 | 23.95 | 27.30 | 0.00 | - | 1 | 23 | 43.02% |
| COP240920C00105000 | 2024-04-18 11:14AM EDT | 2024-09-20 | 24.50 | 24.35 | 27.75 | 0.00 | - | 1 | 40 | 39.83% |
| COP241220C00105000 | 2024-03-06 12:26PM EDT | 2024-12-20 | 15.79 | 31.20 | 34.00 | 0.00 | - | 1 | 13 | 51.92% |
| COP250117C00105000 | 2024-04-12 12:46PM EDT | 2025-01-17 | 31.50 | 27.50 | 28.90 | 0.00 | - | 2 | 1,307 | 33.63% |
| COP250620C00105000 | 2024-03-04 2:38PM EDT | 2025-06-20 | 19.01 | 32.75 | 34.15 | 0.00 | - | 1 | 32 | 39.52% |
| COP260116C00105000 | 2024-04-19 3:58PM EDT | 2026-01-16 | 35.13 | 33.20 | 35.60 | 0.00 | - | 5 | 89 | 35.01% |
| COP260618C00105000 | 2024-02-05 3:00PM EDT | 2026-06-18 | 19.55 | 22.35 | 23.70 | 0.00 | - | 22 | 0 | 0.00% |
| COP261218C00105000 | 2024-01-16 10:58AM EDT | 2026-12-18 | 22.19 | 21.65 | 26.30 | 0.00 | - | - | 1 | 12.73% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COP240426P00105000 | 2024-04-15 11:11AM EDT | 2024-04-26 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 11 | 89.06% |
| COP240510P00105000 | 2024-04-16 10:01AM EDT | 2024-05-10 | 0.05 | 0.00 | 0.08 | 0.00 | - | - | 8 | 46.39% |
| COP240517P00105000 | 2024-04-23 1:35PM EDT | 2024-05-17 | 0.05 | 0.05 | 0.08 | -0.02 | -28.57% | 2 | 944 | 39.06% |
| COP240621P00105000 | 2024-04-24 2:20PM EDT | 2024-06-21 | 0.23 | 0.22 | 0.26 | -0.17 | -42.50% | 65 | 2,454 | 30.42% |
| COP240719P00105000 | 2024-04-24 2:15PM EDT | 2024-07-19 | 0.42 | 0.40 | 0.47 | -0.12 | -22.22% | 1 | 499 | 28.37% |
| COP240816P00105000 | 2024-04-24 1:20PM EDT | 2024-08-16 | 0.81 | 0.74 | 0.79 | 0.00 | - | 21 | 475 | 27.99% |
| COP240920P00105000 | 2024-04-17 9:31AM EDT | 2024-09-20 | 1.35 | 1.13 | 1.20 | 0.00 | - | 10 | 1,939 | 27.52% |
| COP241115P00105000 | 2024-04-23 9:30AM EDT | 2024-11-15 | 2.05 | 1.81 | 2.37 | 0.00 | - | 5 | 89 | 29.35% |
| COP241220P00105000 | 2024-04-22 11:13AM EDT | 2024-12-20 | 2.93 | 2.50 | 2.69 | 0.00 | - | 75 | 170 | 28.44% |
| COP250117P00105000 | 2024-04-24 10:11AM EDT | 2025-01-17 | 2.95 | 2.88 | 3.25 | +0.02 | +0.68% | 1 | 1,290 | 28.98% |
| COP250620P00105000 | 2024-04-24 12:35PM EDT | 2025-06-20 | 5.20 | 4.95 | 5.25 | +0.45 | +9.47% | 13 | 370 | 28.47% |
| COP260116P00105000 | 2024-04-22 12:18PM EDT | 2026-01-16 | 7.40 | 7.00 | 7.35 | 0.00 | - | 2 | 294 | 27.51% |
| COP260618P00105000 | 2024-01-24 1:49PM EDT | 2026-06-18 | 15.65 | 13.10 | 14.10 | 0.00 | - | 405 | 414 | 36.05% |
| COP261218P00105000 | 2024-03-25 3:09PM EDT | 2026-12-18 | 10.90 | 9.30 | 12.00 | 0.00 | - | 1 | 0 | 29.35% |
© 2024 Yahoo. All rights reserved.