ConocoPhillips (COP)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:125.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COP240426C00125000 | 2024-04-19 3:37PM EDT | 2024-04-26 | 4.70 | 4.75 | 5.95 | +0.98 | +26.34% | 32 | 591 | 47.10% |
| COP240503C00125000 | 2024-04-18 9:51AM EDT | 2024-05-03 | 5.20 | 5.65 | 6.85 | 0.00 | - | 1 | 31 | 43.38% |
| COP240510C00125000 | 2024-04-18 1:36PM EDT | 2024-05-10 | 5.36 | 6.05 | 6.40 | 0.00 | - | 2 | 10 | 31.37% |
| COP240517C00125000 | 2024-04-19 3:45PM EDT | 2024-05-17 | 6.40 | 6.30 | 6.75 | +1.10 | +20.75% | 625 | 5,336 | 29.91% |
| COP240524C00125000 | 2024-04-17 12:00PM EDT | 2024-05-24 | 6.32 | 6.50 | 8.55 | 0.00 | - | 1 | 2 | 38.92% |
| COP240621C00125000 | 2024-04-19 3:50PM EDT | 2024-06-21 | 7.90 | 7.90 | 8.20 | +2.05 | +35.04% | 38 | 2,296 | 27.27% |
| COP240719C00125000 | 2024-04-19 10:38AM EDT | 2024-07-19 | 9.61 | 9.10 | 9.30 | +1.30 | +15.64% | 8 | 396 | 27.21% |
| COP240816C00125000 | 2024-04-19 3:35PM EDT | 2024-08-16 | 10.40 | 10.25 | 10.55 | +0.85 | +8.90% | 21 | 401 | 28.24% |
| COP240920C00125000 | 2024-04-19 3:21PM EDT | 2024-09-20 | 11.25 | 11.25 | 11.70 | +0.75 | +7.14% | 155 | 3,657 | 28.39% |
| COP241115C00125000 | 2024-04-19 12:37PM EDT | 2024-11-15 | 13.50 | 13.35 | 14.50 | -0.70 | -4.93% | 104 | 19 | 31.73% |
| COP241220C00125000 | 2024-04-16 1:15PM EDT | 2024-12-20 | 15.50 | 14.40 | 14.65 | 0.00 | - | 2 | 112 | 29.74% |
| COP250117C00125000 | 2024-04-19 11:34AM EDT | 2025-01-17 | 15.60 | 15.15 | 15.70 | -0.03 | -0.19% | 10 | 1,674 | 30.61% |
| COP250620C00125000 | 2024-04-18 9:47AM EDT | 2025-06-20 | 18.20 | 18.80 | 19.45 | 0.00 | - | 1 | 202 | 31.43% |
| COP260116C00125000 | 2024-04-18 12:58PM EDT | 2026-01-16 | 22.45 | 22.40 | 23.35 | 0.00 | - | 1 | 163 | 31.68% |
| COP260618C00125000 | 2024-03-08 4:59PM EDT | 2026-06-18 | 14.60 | 26.80 | 28.45 | 0.00 | - | 6 | 18 | 35.49% |
| COP261218C00125000 | 2024-04-17 2:08PM EDT | 2026-12-18 | 27.38 | 26.15 | 29.15 | 0.00 | - | 2 | 39 | 32.85% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COP240426P00125000 | 2024-04-19 1:58PM EDT | 2024-04-26 | 0.39 | 0.36 | 0.42 | -0.37 | -48.68% | 150 | 140 | 26.12% |
| COP240503P00125000 | 2024-04-19 3:43PM EDT | 2024-05-03 | 1.22 | 1.12 | 1.23 | -0.31 | -20.26% | 15 | 302 | 29.30% |
| COP240510P00125000 | 2024-04-19 11:46AM EDT | 2024-05-10 | 1.48 | 1.42 | 1.63 | -0.61 | -29.19% | 1 | 107 | 27.76% |
| COP240517P00125000 | 2024-04-19 3:36PM EDT | 2024-05-17 | 2.14 | 2.01 | 2.15 | -0.45 | -17.37% | 113 | 1,208 | 28.20% |
| COP240524P00125000 | 2024-04-12 9:52AM EDT | 2024-05-24 | 1.30 | 2.33 | 2.46 | 0.00 | - | 1 | 0 | 27.38% |
| COP240621P00125000 | 2024-04-19 3:32PM EDT | 2024-06-21 | 3.50 | 3.35 | 3.55 | -0.50 | -12.50% | 79 | 1,216 | 25.93% |
| COP240719P00125000 | 2024-04-19 1:53PM EDT | 2024-07-19 | 4.20 | 4.10 | 4.25 | -0.55 | -11.58% | 10 | 1,165 | 24.48% |
| COP240816P00125000 | 2024-04-18 11:07AM EDT | 2024-08-16 | 5.75 | 5.20 | 5.35 | 0.00 | - | 2 | 582 | 25.34% |
| COP240920P00125000 | 2024-04-19 1:43PM EDT | 2024-09-20 | 6.15 | 6.05 | 6.20 | -0.50 | -7.52% | 51 | 768 | 24.93% |
| COP241115P00125000 | 2024-04-19 10:07AM EDT | 2024-11-15 | 7.50 | 6.65 | 7.75 | -0.90 | -10.71% | 8 | 564 | 25.47% |
| COP241220P00125000 | 2024-04-12 10:01AM EDT | 2024-12-20 | 7.00 | 8.35 | 8.70 | 0.00 | - | 15 | 71 | 25.92% |
| COP250117P00125000 | 2024-04-19 3:14PM EDT | 2025-01-17 | 9.15 | 9.00 | 9.30 | -0.45 | -4.69% | 558 | 1,506 | 25.95% |
| COP250620P00125000 | 2024-04-10 1:16PM EDT | 2025-06-20 | 10.95 | 11.80 | 12.20 | 0.00 | - | 106 | 465 | 26.13% |
| COP260116P00125000 | 2024-04-10 10:59AM EDT | 2026-01-16 | 12.71 | 14.30 | 14.85 | 0.00 | - | 7 | 246 | 25.42% |
| COP261218P00125000 | 2024-04-03 1:21PM EDT | 2026-12-18 | 16.90 | 16.50 | 18.00 | 0.00 | - | 1 | 5 | 24.47% |
© 2024 Yahoo. All rights reserved.