ConocoPhillips (COP)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:140.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COP240517C00140000 | 2024-05-10 2:55PM EDT | 2024-05-17 | 0.01 | 0.01 | 0.02 | -0.03 | -75.00% | 3 | 1,934 | 41.41% |
| COP240524C00140000 | 2024-05-09 11:17AM EDT | 2024-05-24 | 0.02 | 0.01 | 0.84 | 0.00 | - | 1 | 26 | 58.79% |
| COP240531C00140000 | 2024-05-01 2:52PM EDT | 2024-05-31 | 0.30 | 0.01 | 0.04 | 0.00 | - | 2 | 2 | 26.17% |
| COP240607C00140000 | 2024-05-06 12:42PM EDT | 2024-06-07 | 0.13 | 0.02 | 0.08 | 0.00 | - | - | 20 | 25.10% |
| COP240621C00140000 | 2024-05-10 2:49PM EDT | 2024-06-21 | 0.10 | 0.10 | 0.11 | -0.05 | -33.33% | 55 | 1,853 | 21.63% |
| COP240719C00140000 | 2024-05-10 2:23PM EDT | 2024-07-19 | 0.34 | 0.31 | 0.35 | -0.12 | -26.09% | 32 | 1,237 | 21.02% |
| COP240816C00140000 | 2024-05-10 3:07PM EDT | 2024-08-16 | 0.78 | 0.72 | 0.87 | -0.27 | -25.71% | 429 | 595 | 22.44% |
| COP240920C00140000 | 2024-05-09 11:48AM EDT | 2024-09-20 | 1.74 | 1.37 | 1.48 | 0.00 | - | 2 | 1,116 | 22.79% |
| COP241115C00140000 | 2024-05-06 2:08PM EDT | 2024-11-15 | 3.62 | 2.76 | 2.92 | 0.00 | - | 36 | 166 | 24.79% |
| COP241220C00140000 | 2024-05-08 1:08PM EDT | 2024-12-20 | 3.96 | 3.40 | 3.60 | 0.00 | - | 5 | 305 | 24.98% |
| COP250117C00140000 | 2024-05-10 2:06PM EDT | 2025-01-17 | 4.25 | 4.10 | 4.30 | -0.55 | -11.46% | 10 | 2,110 | 25.59% |
| COP250620C00140000 | 2024-05-08 12:48PM EDT | 2025-06-20 | 8.00 | 7.35 | 7.65 | 0.00 | - | 182 | 429 | 27.34% |
| COP260116C00140000 | 2024-05-03 11:03AM EDT | 2026-01-16 | 11.30 | 10.85 | 11.70 | 0.00 | - | 2 | 136 | 28.82% |
| COP260618C00140000 | 2024-04-30 3:59PM EDT | 2026-06-18 | 16.35 | 13.00 | 13.95 | 0.00 | - | 1 | 2 | 29.01% |
| COP261218C00140000 | 2024-04-17 3:14PM EDT | 2026-12-18 | 20.30 | 15.80 | 17.00 | 0.00 | - | 1 | 90 | 29.97% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COP240517P00140000 | 2024-04-11 11:51AM EDT | 2024-05-17 | 10.40 | 17.80 | 18.45 | 0.00 | - | 1 | 3 | 66.89% |
| COP240524P00140000 | 2024-04-22 2:57PM EDT | 2024-05-24 | 10.95 | 16.25 | 19.70 | 0.00 | - | - | 8 | 72.36% |
| COP240621P00140000 | 2024-05-01 2:46PM EDT | 2024-06-21 | 16.00 | 17.65 | 18.55 | 0.00 | - | 2 | 101 | 28.96% |
| COP240719P00140000 | 2024-04-12 10:24AM EDT | 2024-07-19 | 9.90 | 16.80 | 18.95 | 0.00 | - | 5 | 5 | 26.49% |
| COP240816P00140000 | 2024-04-12 10:24AM EDT | 2024-08-16 | 10.95 | 16.15 | 19.85 | 0.00 | - | 20 | 21 | 28.25% |
| COP240920P00140000 | 2024-04-09 3:22PM EDT | 2024-09-20 | 12.55 | 17.50 | 18.05 | 0.00 | - | 10 | 11 | 0.00% |
| COP241115P00140000 | 2024-05-03 10:19AM EDT | 2024-11-15 | 20.40 | 18.65 | 19.50 | 0.00 | - | 26 | 26 | 18.84% |
| COP241220P00140000 | 2024-04-08 10:51AM EDT | 2024-12-20 | 14.15 | 18.90 | 19.55 | 0.00 | - | - | 30 | 17.52% |
| COP250117P00140000 | 2024-04-15 1:00PM EDT | 2025-01-17 | 16.10 | 19.50 | 21.85 | 0.00 | - | 15 | 361 | 24.05% |
| COP250620P00140000 | 2024-04-26 10:35AM EDT | 2025-06-20 | 18.80 | 19.55 | 22.40 | 0.00 | - | 239 | 383 | 20.22% |
| COP260116P00140000 | 2024-04-12 10:21AM EDT | 2026-01-16 | 19.82 | 23.90 | 24.80 | 0.00 | - | 1 | 40 | 20.64% |
© 2024 Yahoo. All rights reserved.