ConocoPhillips (COP)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:58AM EDT. Market open.
Strike:115.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COP240426C00115000 | 2024-04-18 11:23AM EDT | 2024-04-26 | 13.30 | 14.65 | 14.95 | 0.00 | - | 1 | 22 | 90.63% |
| COP240503C00115000 | 2024-04-16 3:52PM EDT | 2024-05-03 | 15.57 | 13.65 | 15.90 | 0.00 | - | 1 | 2 | 78.91% |
| COP240510C00115000 | 2024-04-05 2:12PM EDT | 2024-05-10 | 19.25 | 13.40 | 16.65 | 0.00 | - | 1 | 2 | 69.48% |
| COP240517C00115000 | 2024-04-23 11:38AM EDT | 2024-05-17 | 14.61 | 13.40 | 16.75 | 0.00 | - | 2 | 3,026 | 58.57% |
| COP240524C00115000 | 2024-04-05 9:46AM EDT | 2024-05-24 | 17.57 | 13.75 | 16.10 | 0.00 | - | 1 | 1 | 43.87% |
| COP240621C00115000 | 2024-04-24 10:18AM EDT | 2024-06-21 | 15.00 | 15.10 | 16.20 | 0.00 | - | 1 | 6,779 | 32.11% |
| COP240719C00115000 | 2024-04-25 3:43PM EDT | 2024-07-19 | 17.30 | 16.10 | 16.80 | 0.00 | - | 4 | 656 | 30.09% |
| COP240816C00115000 | 2024-04-16 12:56PM EDT | 2024-08-16 | 17.61 | 16.30 | 17.85 | 0.00 | - | 10 | 686 | 31.29% |
| COP240920C00115000 | 2024-04-23 2:58PM EDT | 2024-09-20 | 18.16 | 17.80 | 18.40 | 0.00 | - | 1 | 758 | 29.55% |
| COP241115C00115000 | 2024-04-26 10:37AM EDT | 2024-11-15 | 20.81 | 18.80 | 20.30 | +1.06 | +5.37% | 3 | 1,177 | 31.36% |
| COP241220C00115000 | 2024-04-15 12:25PM EDT | 2024-12-20 | 22.50 | 20.30 | 20.95 | 0.00 | - | 1 | 374 | 30.85% |
| COP250117C00115000 | 2024-04-26 10:43AM EDT | 2025-01-17 | 21.76 | 20.70 | 22.55 | +0.46 | +2.16% | 1 | 1,401 | 33.48% |
| COP250620C00115000 | 2024-02-23 4:20PM EDT | 2025-06-20 | 13.47 | 19.45 | 20.25 | 0.00 | - | 1 | 46 | 21.71% |
| COP260116C00115000 | 2024-04-05 1:38PM EDT | 2026-01-16 | 30.97 | 27.80 | 28.80 | 0.00 | - | 3 | 143 | 32.29% |
| COP260618C00115000 | 2024-04-11 10:20AM EDT | 2026-06-18 | 32.85 | 28.35 | 31.95 | 0.00 | - | 1 | 0 | 33.66% |
| COP261218C00115000 | 2024-04-11 10:20AM EDT | 2026-12-18 | 33.85 | 31.00 | 34.15 | 0.00 | - | 1 | 13 | 33.25% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COP240426P00115000 | 2024-04-25 10:03AM EDT | 2024-04-26 | 0.01 | 0.00 | 0.02 | 0.00 | - | 30 | 47 | 90.63% |
| COP240503P00115000 | 2024-04-25 10:39AM EDT | 2024-05-03 | 0.07 | 0.04 | 0.07 | 0.00 | - | 1 | 17 | 41.60% |
| COP240510P00115000 | 2024-04-25 1:59PM EDT | 2024-05-10 | 0.12 | 0.09 | 0.12 | 0.00 | - | 1 | 8 | 33.30% |
| COP240517P00115000 | 2024-04-26 9:42AM EDT | 2024-05-17 | 0.24 | 0.22 | 0.25 | +0.01 | +4.35% | 5 | 2,727 | 31.84% |
| COP240524P00115000 | 2024-04-24 3:15PM EDT | 2024-05-24 | 0.34 | 0.27 | 0.31 | 0.00 | - | 1 | 2 | 29.10% |
| COP240621P00115000 | 2024-04-25 3:46PM EDT | 2024-06-21 | 0.69 | 0.71 | 0.76 | 0.00 | - | 58 | 3,456 | 26.25% |
| COP240719P00115000 | 2024-04-25 2:32PM EDT | 2024-07-19 | 1.13 | 1.12 | 1.19 | -0.02 | -1.74% | 2 | 248 | 24.79% |
| COP240816P00115000 | 2024-04-24 1:20PM EDT | 2024-08-16 | 2.06 | 1.81 | 1.88 | 0.00 | - | 11 | 1,227 | 25.43% |
| COP240920P00115000 | 2024-04-25 11:49AM EDT | 2024-09-20 | 2.64 | 2.43 | 2.50 | 0.00 | - | 54 | 731 | 24.99% |
| COP241115P00115000 | 2024-04-26 11:33AM EDT | 2024-11-15 | 3.80 | 3.75 | 3.90 | +0.10 | +2.70% | 3 | 339 | 26.17% |
| COP241220P00115000 | 2024-04-16 10:46AM EDT | 2024-12-20 | 5.30 | 4.40 | 4.55 | 0.00 | - | 5 | 216 | 26.15% |
| COP250117P00115000 | 2024-04-25 1:22PM EDT | 2025-01-17 | 5.10 | 4.80 | 5.10 | 0.00 | - | 5 | 3,096 | 26.29% |
| COP250620P00115000 | 2024-04-26 11:15AM EDT | 2025-06-20 | 7.80 | 7.65 | 7.95 | -0.25 | -3.11% | 2 | 475 | 27.09% |
| COP260116P00115000 | 2024-04-17 2:44PM EDT | 2026-01-16 | 10.80 | 9.95 | 10.35 | 0.00 | - | 1 | 167 | 26.21% |
| COP260618P00115000 | 2024-01-18 12:44PM EDT | 2026-06-18 | 22.55 | 17.65 | 19.85 | 0.00 | - | 1 | 5 | 37.70% |
| COP261218P00115000 | 2024-04-02 10:34AM EDT | 2026-12-18 | 12.70 | 12.55 | 13.65 | 0.00 | - | 35 | 35 | 25.64% |
© 2024 Yahoo. All rights reserved.