ConocoPhillips (COP)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:120.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COP240426C00120000 | 2024-04-19 1:55PM EDT | 2024-04-26 | 9.76 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COP240503C00120000 | 2024-04-19 3:45PM EDT | 2024-05-03 | 9.84 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| COP240510C00120000 | 2024-04-11 11:07AM EDT | 2024-05-10 | 12.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| COP240517C00120000 | 2024-04-23 3:08PM EDT | 2024-05-17 | 10.95 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| COP240524C00120000 | 2024-04-19 12:16PM EDT | 2024-05-24 | 10.47 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| COP240621C00120000 | 2024-04-22 1:52PM EDT | 2024-06-21 | 11.70 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| COP240719C00120000 | 2024-04-23 2:19PM EDT | 2024-07-19 | 12.83 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| COP240816C00120000 | 2024-04-22 11:01AM EDT | 2024-08-16 | 13.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| COP240920C00120000 | 2024-04-17 3:14PM EDT | 2024-09-20 | 13.98 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| COP241115C00120000 | 2024-04-22 2:05PM EDT | 2024-11-15 | 16.57 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COP241220C00120000 | 2024-04-17 9:47AM EDT | 2024-12-20 | 18.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COP250117C00120000 | 2024-04-23 12:51PM EDT | 2025-01-17 | 18.40 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| COP250620C00120000 | 2024-04-18 2:25PM EDT | 2025-06-20 | 20.73 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| COP260116C00120000 | 2024-04-15 1:31PM EDT | 2026-01-16 | 25.99 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COP260618C00120000 | 2024-02-15 1:01PM EDT | 2026-06-18 | 15.45 | 19.05 | 23.45 | 0.00 | - | 18 | 20 | 24.89% |
| COP261218C00120000 | 2024-02-21 12:12PM EDT | 2026-12-18 | 18.75 | 22.00 | 27.00 | 0.00 | - | 5 | 3 | 26.97% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COP240426P00120000 | 2024-04-23 9:43AM EDT | 2024-04-26 | 0.03 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| COP240503P00120000 | 2024-04-23 3:33PM EDT | 2024-05-03 | 0.25 | 0.00 | 0.00 | 0.00 | - | 63 | 0 | 12.50% |
| COP240510P00120000 | 2024-04-23 10:05AM EDT | 2024-05-10 | 0.52 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| COP240517P00120000 | 2024-04-23 3:36PM EDT | 2024-05-17 | 0.67 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 6.25% |
| COP240524P00120000 | 2024-04-12 12:29PM EDT | 2024-05-24 | 0.88 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| COP240531P00120000 | 2024-04-23 9:36AM EDT | 2024-05-31 | 1.34 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| COP240621P00120000 | 2024-04-23 3:42PM EDT | 2024-06-21 | 1.56 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 6.25% |
| COP240719P00120000 | 2024-04-23 2:11PM EDT | 2024-07-19 | 2.11 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 3.13% |
| COP240816P00120000 | 2024-04-23 3:41PM EDT | 2024-08-16 | 3.05 | 0.00 | 0.00 | 0.00 | - | 560 | 0 | 3.13% |
| COP240920P00120000 | 2024-04-23 3:09PM EDT | 2024-09-20 | 3.85 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 3.13% |
| COP241115P00120000 | 2024-04-23 10:20AM EDT | 2024-11-15 | 5.75 | 0.00 | 0.00 | 0.00 | - | 149 | 0 | 3.13% |
| COP241220P00120000 | 2024-04-12 3:10PM EDT | 2024-12-20 | 6.50 | 0.00 | 0.00 | 0.00 | - | 752 | 0 | 3.13% |
| COP250117P00120000 | 2024-04-22 2:17PM EDT | 2025-01-17 | 6.75 | 0.00 | 0.00 | 0.00 | - | 747 | 0 | 1.56% |
| COP250620P00120000 | 2024-04-10 1:13PM EDT | 2025-06-20 | 9.10 | 0.00 | 0.00 | 0.00 | - | 94 | 0 | 1.56% |
| COP260116P00120000 | 2024-04-04 12:30PM EDT | 2026-01-16 | 11.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| COP260618P00120000 | 2024-03-07 12:42PM EDT | 2026-06-18 | 20.00 | 11.60 | 13.60 | 0.00 | - | - | 10 | 24.91% |
| COP261218P00120000 | 2024-04-02 2:03PM EDT | 2026-12-18 | 15.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
© 2024 Yahoo. All rights reserved.