ConocoPhillips (COP)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:155.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COP240517C00155000 | 2024-05-01 9:30AM EDT | 2024-05-17 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 27 | 25.00% |
| COP240524C00155000 | 2024-04-19 11:10AM EDT | 2024-05-24 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 25.00% |
| COP240621C00155000 | 2024-05-08 10:50AM EDT | 2024-06-21 | 0.03 | 0.00 | 0.00 | 0.00 | - | 20 | 1,806 | 12.50% |
| COP240719C00155000 | 2024-04-22 3:23PM EDT | 2024-07-19 | 0.53 | 0.00 | 0.00 | 0.00 | - | 5 | 65 | 12.50% |
| COP240816C00155000 | 2024-04-19 9:41AM EDT | 2024-08-16 | 1.12 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 12.50% |
| COP240920C00155000 | 2024-05-08 9:41AM EDT | 2024-09-20 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1 | 120 | 6.25% |
| COP241115C00155000 | 2024-05-06 2:46PM EDT | 2024-11-15 | 1.26 | 0.00 | 0.00 | 0.00 | - | 1 | 107 | 6.25% |
| COP241220C00155000 | 2024-05-03 3:46PM EDT | 2024-12-20 | 1.52 | 0.00 | 0.00 | 0.00 | - | 1 | 28 | 6.25% |
| COP250117C00155000 | 2024-05-08 9:55AM EDT | 2025-01-17 | 1.95 | 0.00 | 0.00 | 0.00 | - | 15 | 1,579 | 6.25% |
| COP250620C00155000 | 2024-04-24 1:30PM EDT | 2025-06-20 | 6.95 | 0.00 | 0.00 | 0.00 | - | 27 | 173 | 6.25% |
| COP260116C00155000 | 2024-04-15 12:08PM EDT | 2026-01-16 | 11.95 | 0.00 | 0.00 | 0.00 | - | 5 | 16 | 3.13% |
| COP260618C00155000 | 2024-01-18 12:42PM EDT | 2026-06-18 | 5.15 | 5.65 | 6.55 | 0.00 | - | 5 | 5 | 22.82% |
| COP261218C00155000 | 2024-04-15 12:02PM EDT | 2026-12-18 | 16.70 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 3.13% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COP240621P00155000 | 2023-10-04 10:59AM EDT | 2024-06-21 | 42.10 | 35.70 | 36.35 | 0.00 | - | 1 | 1 | 78.09% |
| COP240920P00155000 | 2024-04-05 3:31PM EDT | 2024-09-20 | 22.19 | 31.85 | 35.45 | 0.00 | - | 1 | 1 | 42.05% |
| COP241220P00155000 | 2024-04-12 12:57PM EDT | 2024-12-20 | 25.40 | 0.00 | 0.00 | 0.00 | - | 31 | 31 | 0.00% |
| COP250117P00155000 | 2024-02-21 3:57PM EDT | 2025-01-17 | 42.60 | 31.45 | 32.85 | 0.00 | - | 3 | 0 | 20.25% |
© 2024 Yahoo. All rights reserved.