ConocoPhillips (COP)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 12:14PM EDT. Market open.
Strike:150.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COP240419C00150000 | 2024-04-15 9:30AM EDT | 2024-04-19 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 16 | 98.44% |
| COP240426C00150000 | 2024-04-09 9:53AM EDT | 2024-04-26 | 0.04 | 0.00 | 0.75 | 0.00 | - | 10 | 10 | 65.63% |
| COP240503C00150000 | 2024-04-19 10:59AM EDT | 2024-05-03 | 0.05 | 0.04 | 0.07 | -0.18 | -78.26% | 1 | 5 | 35.35% |
| COP240510C00150000 | 2024-04-12 12:04PM EDT | 2024-05-10 | 0.29 | 0.07 | 0.11 | 0.00 | - | 1 | 36 | 31.25% |
| COP240517C00150000 | 2024-04-19 10:17AM EDT | 2024-05-17 | 0.13 | 0.12 | 0.16 | +0.01 | +8.33% | 1 | 317 | 29.05% |
| COP240621C00150000 | 2024-04-17 12:57PM EDT | 2024-06-21 | 0.52 | 0.58 | 0.64 | 0.00 | - | 3 | 925 | 26.36% |
| COP240719C00150000 | 2024-04-17 9:58AM EDT | 2024-07-19 | 1.17 | 1.08 | 1.14 | 0.00 | - | 643 | 821 | 25.83% |
| COP240816C00150000 | 2024-04-18 9:34AM EDT | 2024-08-16 | 1.65 | 1.68 | 1.76 | 0.00 | - | 3 | 106 | 26.05% |
| COP240920C00150000 | 2024-04-19 11:41AM EDT | 2024-09-20 | 2.45 | 2.41 | 2.48 | +0.15 | +6.52% | 184 | 1,377 | 25.99% |
| COP241115C00150000 | 2024-04-19 11:40AM EDT | 2024-11-15 | 4.05 | 3.90 | 4.10 | 0.00 | - | 41 | 464 | 27.52% |
| COP241220C00150000 | 2024-04-17 3:37PM EDT | 2024-12-20 | 4.47 | 4.65 | 4.80 | 0.00 | - | 3 | 103 | 27.43% |
| COP250117C00150000 | 2024-04-19 10:38AM EDT | 2025-01-17 | 5.64 | 5.35 | 5.60 | -0.24 | -4.08% | 14 | 1,649 | 28.03% |
| COP250620C00150000 | 2024-04-12 9:30AM EDT | 2025-06-20 | 10.40 | 8.75 | 9.05 | 0.00 | - | 3 | 613 | 29.11% |
| COP260116C00150000 | 2024-04-17 9:36AM EDT | 2026-01-16 | 12.64 | 12.30 | 14.20 | 0.00 | - | 2 | 149 | 31.58% |
| COP261218C00150000 | 2024-04-11 10:54AM EDT | 2026-12-18 | 17.98 | 16.95 | 18.35 | 0.00 | - | 2 | 9 | 30.50% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COP240621P00150000 | 2023-12-20 12:30PM EDT | 2024-06-21 | 31.90 | 40.85 | 45.00 | 0.00 | - | 2 | 1 | 137.27% |
| COP240719P00150000 | 2024-04-10 10:13AM EDT | 2024-07-19 | 17.81 | 20.35 | 23.10 | 0.00 | - | 1 | 1 | 33.66% |
| COP240816P00150000 | 2024-04-12 3:24PM EDT | 2024-08-16 | 20.60 | 20.35 | 23.05 | 0.00 | - | - | 1 | 29.24% |
| COP241220P00150000 | 2024-04-03 11:51AM EDT | 2024-12-20 | 21.72 | 23.05 | 24.25 | 0.00 | - | 10 | 10 | 24.10% |
| COP250117P00150000 | 2024-03-19 9:30AM EDT | 2025-01-17 | 30.13 | 24.15 | 26.05 | 0.00 | - | 5 | 4 | 27.58% |
| COP260116P00150000 | 2023-12-26 11:42AM EDT | 2026-01-16 | 36.47 | 39.25 | 41.20 | 0.00 | - | 5 | 5 | 40.97% |
© 2024 Yahoo. All rights reserved.