ConocoPhillips (COP)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:17PM EDT. Market open.
Strike:128.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COP240510C00128000 | 2024-05-08 1:59PM EDT | 2024-05-10 | 0.01 | 0.01 | 0.02 | 0.00 | - | 31 | 463 | 24.22% |
| COP240517C00128000 | 2024-05-09 11:12AM EDT | 2024-05-17 | 0.18 | 0.16 | 0.19 | -0.08 | -30.77% | 2 | 1,121 | 18.41% |
| COP240524C00128000 | 2024-05-09 3:00PM EDT | 2024-05-24 | 0.45 | 0.45 | 0.48 | -0.04 | -7.69% | 6 | 26 | 18.63% |
| COP240531C00128000 | 2024-05-09 10:50AM EDT | 2024-05-31 | 0.83 | 0.67 | 0.73 | -0.28 | -25.23% | 1 | 18 | 18.36% |
| COP240607C00128000 | 2024-05-09 10:19AM EDT | 2024-06-07 | 1.29 | 1.06 | 1.11 | +0.06 | +4.88% | 5 | 69 | 19.46% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COP240510P00128000 | 2024-05-07 9:56AM EDT | 2024-05-10 | 4.35 | 5.00 | 5.60 | 0.00 | - | 4 | 193 | 65.48% |
| COP240517P00128000 | 2024-05-03 1:51PM EDT | 2024-05-17 | 7.15 | 5.10 | 5.30 | 0.00 | - | 84 | 163 | 30.86% |
| COP240524P00128000 | 2024-05-06 9:42AM EDT | 2024-05-24 | 5.35 | 5.25 | 5.45 | 0.00 | - | 6 | 32 | 24.99% |
| COP240531P00128000 | 2024-05-01 2:47PM EDT | 2024-05-31 | 5.33 | 5.45 | 6.00 | 0.00 | - | 1 | 1 | 26.10% |
| COP240607P00128000 | 2024-05-03 3:37PM EDT | 2024-06-07 | 7.73 | 5.70 | 6.25 | 0.00 | - | 12 | 343 | 24.85% |
© 2024 Yahoo. All rights reserved.