ConocoPhillips (COP)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:130.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COP240419C00130000 | 2024-04-19 3:50PM EDT | 2024-04-19 | 0.01 | 0.00 | 0.01 | -0.14 | -93.33% | 773 | 1,827 | 5.86% |
| COP240426C00130000 | 2024-04-19 3:41PM EDT | 2024-04-26 | 1.51 | 1.48 | 1.56 | +0.60 | +65.93% | 395 | 573 | 24.20% |
| COP240503C00130000 | 2024-04-19 3:59PM EDT | 2024-05-03 | 2.68 | 2.70 | 2.80 | +0.57 | +27.01% | 127 | 250 | 29.57% |
| COP240510C00130000 | 2024-04-19 2:00PM EDT | 2024-05-10 | 3.17 | 3.15 | 3.35 | +0.74 | +30.45% | 56 | 79 | 28.75% |
| COP240517C00130000 | 2024-04-19 3:52PM EDT | 2024-05-17 | 3.39 | 3.40 | 3.55 | +0.63 | +22.83% | 618 | 6,372 | 26.42% |
| COP240621C00130000 | 2024-04-19 3:43PM EDT | 2024-06-21 | 5.10 | 5.15 | 5.30 | +0.75 | +17.24% | 145 | 3,188 | 25.88% |
| COP240719C00130000 | 2024-04-19 3:17PM EDT | 2024-07-19 | 6.35 | 6.30 | 6.50 | +0.60 | +10.43% | 95 | 612 | 26.21% |
| COP240816C00130000 | 2024-04-19 12:41PM EDT | 2024-08-16 | 7.65 | 7.60 | 7.75 | +0.85 | +12.50% | 14 | 333 | 27.18% |
| COP240920C00130000 | 2024-04-19 3:02PM EDT | 2024-09-20 | 8.65 | 8.60 | 8.75 | +0.65 | +8.12% | 9 | 996 | 26.89% |
| COP241115C00130000 | 2024-04-19 10:17AM EDT | 2024-11-15 | 11.50 | 10.75 | 11.00 | +1.50 | +15.00% | 46 | 32 | 28.79% |
| COP241220C00130000 | 2024-04-19 12:13PM EDT | 2024-12-20 | 11.84 | 11.70 | 12.55 | +1.04 | +9.63% | 3 | 301 | 30.34% |
| COP250117C00130000 | 2024-04-19 2:57PM EDT | 2025-01-17 | 12.70 | 12.65 | 13.00 | +1.05 | +9.01% | 3,400 | 1,678 | 29.76% |
| COP250620C00130000 | 2024-04-12 9:40AM EDT | 2025-06-20 | 20.52 | 16.15 | 16.80 | 0.00 | - | 1 | 734 | 30.66% |
| COP260116C00130000 | 2024-04-17 3:56PM EDT | 2026-01-16 | 19.95 | 19.95 | 20.90 | 0.00 | - | 3 | 560 | 31.21% |
| COP260618C00130000 | 2024-04-18 2:25PM EDT | 2026-06-18 | 21.73 | 21.95 | 23.25 | 0.00 | - | 3 | 18 | 31.19% |
| COP261218C00130000 | 2024-04-18 12:58PM EDT | 2026-12-18 | 24.10 | 24.10 | 25.45 | 0.00 | - | 1 | 43 | 30.78% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COP240419P00130000 | 2024-04-19 3:34PM EDT | 2024-04-19 | 0.79 | 0.49 | 0.85 | -0.94 | -54.34% | 450 | 452 | 17.63% |
| COP240426P00130000 | 2024-04-19 3:50PM EDT | 2024-04-26 | 2.10 | 1.97 | 2.04 | -1.00 | -32.26% | 36 | 245 | 22.36% |
| COP240503P00130000 | 2024-04-19 3:04PM EDT | 2024-05-03 | 3.05 | 3.00 | 3.15 | -0.80 | -20.78% | 74 | 80 | 26.98% |
| COP240510P00130000 | 2024-04-18 3:25PM EDT | 2024-05-10 | 4.50 | 3.45 | 3.60 | 0.00 | - | 27 | 67 | 25.83% |
| COP240517P00130000 | 2024-04-19 3:51PM EDT | 2024-05-17 | 4.30 | 4.15 | 4.40 | -1.05 | -19.63% | 1,379 | 1,592 | 28.00% |
| COP240621P00130000 | 2024-04-19 2:50PM EDT | 2024-06-21 | 5.85 | 5.60 | 5.75 | -0.69 | -10.55% | 5 | 1,300 | 25.10% |
| COP240719P00130000 | 2024-04-19 11:06AM EDT | 2024-07-19 | 5.90 | 6.35 | 6.45 | -1.10 | -15.71% | 5 | 788 | 23.64% |
| COP240816P00130000 | 2024-04-18 3:43PM EDT | 2024-08-16 | 7.65 | 7.45 | 7.60 | -0.55 | -6.71% | 2 | 324 | 24.59% |
| COP240920P00130000 | 2024-04-19 3:03PM EDT | 2024-09-20 | 8.40 | 8.30 | 8.55 | -0.55 | -6.15% | 30 | 1,057 | 24.46% |
| COP241115P00130000 | 2024-04-17 10:25AM EDT | 2024-11-15 | 9.75 | 9.80 | 10.70 | 0.00 | - | 28 | 28 | 26.46% |
| COP241220P00130000 | 2024-04-15 3:41PM EDT | 2024-12-20 | 10.45 | 10.55 | 11.05 | 0.00 | - | 11 | 145 | 25.34% |
| COP250117P00130000 | 2024-04-19 3:26PM EDT | 2025-01-17 | 11.55 | 11.10 | 11.50 | -0.45 | -3.75% | 44 | 676 | 25.02% |
| COP250620P00130000 | 2024-04-10 12:42PM EDT | 2025-06-20 | 12.85 | 14.05 | 14.45 | 0.00 | - | 3 | 404 | 25.33% |
| COP260116P00130000 | 2024-04-10 10:59AM EDT | 2026-01-16 | 14.71 | 15.60 | 17.15 | 0.00 | - | 7 | 493 | 24.74% |
| COP261218P00130000 | 2024-04-04 10:00AM EDT | 2026-12-18 | 18.60 | 18.85 | 20.85 | 0.00 | - | 4 | 7 | 24.49% |
© 2024 Yahoo. All rights reserved.