ConocoPhillips (COP)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:123.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COP240510C00123000 | 2024-05-10 2:37PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | -0.45 | -97.83% | 278 | 285 | 9.77% |
| COP240517C00123000 | 2024-05-10 3:56PM EDT | 2024-05-17 | 0.94 | 0.82 | 0.87 | -0.30 | -24.19% | 153 | 308 | 18.60% |
| COP240524C00123000 | 2024-05-10 1:47PM EDT | 2024-05-24 | 1.62 | 1.40 | 1.49 | -0.41 | -20.20% | 14 | 90 | 20.07% |
| COP240531C00123000 | 2024-05-10 3:18PM EDT | 2024-05-31 | 1.90 | 1.79 | 1.91 | -0.37 | -16.30% | 6 | 13 | 20.14% |
| COP240607C00123000 | 2024-05-10 11:14AM EDT | 2024-06-07 | 2.67 | 2.23 | 2.47 | -0.41 | -13.31% | 5 | 20 | 21.67% |
| COP240614C00123000 | 2024-05-09 12:19PM EDT | 2024-06-14 | 3.55 | 2.58 | 2.75 | 0.00 | - | 1 | 1 | 21.29% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COP240510P00123000 | 2024-05-10 3:34PM EDT | 2024-05-10 | 0.85 | 0.92 | 2.01 | +0.10 | +13.33% | 198 | 168 | 54.69% |
| COP240517P00123000 | 2024-05-10 3:43PM EDT | 2024-05-17 | 1.71 | 1.80 | 1.89 | +0.21 | +14.00% | 77 | 185 | 17.58% |
| COP240524P00123000 | 2024-05-10 2:57PM EDT | 2024-05-24 | 2.43 | 2.23 | 2.38 | +0.59 | +32.07% | 7 | 65 | 17.99% |
| COP240531P00123000 | 2024-05-10 10:09AM EDT | 2024-05-31 | 2.31 | 2.54 | 2.70 | -0.18 | -7.23% | 15 | 36 | 17.60% |
| COP240607P00123000 | 2024-05-10 10:00AM EDT | 2024-06-07 | 2.65 | 2.82 | 3.05 | +0.12 | +4.74% | 1 | 357 | 17.92% |
| COP240614P00123000 | 2024-05-08 2:25PM EDT | 2024-06-14 | 3.25 | 3.15 | 3.30 | 0.00 | - | - | 1 | 17.74% |
© 2024 Yahoo. All rights reserved.