ConocoPhillips (COP)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:145.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COP240426C00145000 | 2024-04-17 10:56AM EDT | 2024-04-26 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| COP240503C00145000 | 2024-04-22 9:56AM EDT | 2024-05-03 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| COP240510C00145000 | 2024-04-15 2:49PM EDT | 2024-05-10 | 0.38 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| COP240517C00145000 | 2024-04-24 2:04PM EDT | 2024-05-17 | 0.14 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| COP240524C00145000 | 2024-04-17 10:53AM EDT | 2024-05-24 | 0.41 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| COP240621C00145000 | 2024-04-24 3:47PM EDT | 2024-06-21 | 0.74 | 0.00 | 0.00 | 0.00 | - | 77 | 0 | 6.25% |
| COP240719C00145000 | 2024-04-24 3:30PM EDT | 2024-07-19 | 1.36 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 6.25% |
| COP240816C00145000 | 2024-04-24 12:41PM EDT | 2024-08-16 | 2.01 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 6.25% |
| COP240920C00145000 | 2024-04-24 1:20PM EDT | 2024-09-20 | 2.81 | 0.00 | 0.00 | 0.00 | - | 73 | 0 | 3.13% |
| COP241115C00145000 | 2024-04-24 3:37PM EDT | 2024-11-15 | 4.71 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| COP241220C00145000 | 2024-04-22 11:13AM EDT | 2024-12-20 | 5.65 | 0.00 | 0.00 | 0.00 | - | 75 | 0 | 3.13% |
| COP250117C00145000 | 2024-04-24 9:35AM EDT | 2025-01-17 | 6.09 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| COP250620C00145000 | 2024-04-19 3:44PM EDT | 2025-06-20 | 10.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| COP260116C00145000 | 2024-04-22 9:36AM EDT | 2026-01-16 | 13.43 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 1.56% |
| COP260618C00145000 | 2024-04-04 12:26PM EDT | 2026-06-18 | 17.24 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 1.56% |
| COP261218C00145000 | 2024-04-19 12:06PM EDT | 2026-12-18 | 18.98 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COP240621P00145000 | 2024-04-12 10:24AM EDT | 2024-06-21 | 12.95 | 0.00 | 0.00 | 0.00 | - | 154 | 0 | 0.00% |
| COP240719P00145000 | 2024-04-12 10:24AM EDT | 2024-07-19 | 13.45 | 0.00 | 0.00 | 0.00 | - | 79 | 0 | 0.00% |
| COP240816P00145000 | 2023-12-18 1:18PM EDT | 2024-08-16 | 30.15 | 37.10 | 41.25 | 0.00 | - | - | 3 | 101.81% |
| COP241115P00145000 | 2024-04-09 11:20AM EDT | 2024-11-15 | 17.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| COP250117P00145000 | 2024-04-08 1:00PM EDT | 2025-01-17 | 17.35 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| COP260116P00145000 | 2024-04-12 10:21AM EDT | 2026-01-16 | 22.47 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.