ConocoPhillips (COP)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:48AM EDT. Market open.
Strike:165.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COP240517C00165000 | 2024-04-24 10:35AM EDT | 2024-05-17 | 0.03 | 0.00 | 0.02 | 0.00 | - | 2 | 39 | 64.84% |
| COP240621C00165000 | 2024-05-06 11:59AM EDT | 2024-06-21 | 0.04 | 0.01 | 1.28 | 0.00 | - | 1 | 54 | 52.64% |
| COP240719C00165000 | 2024-04-29 2:28PM EDT | 2024-07-19 | 0.12 | 0.01 | 0.28 | 0.00 | - | 20 | 30 | 35.01% |
| COP240816C00165000 | 2024-04-30 3:25PM EDT | 2024-08-16 | 0.22 | 0.05 | 0.09 | 0.00 | - | 12 | 32 | 24.90% |
| COP240920C00165000 | 2024-05-03 10:32AM EDT | 2024-09-20 | 0.19 | 0.14 | 0.19 | 0.00 | - | 5 | 36 | 23.98% |
| COP241115C00165000 | 2024-04-17 9:54AM EDT | 2024-11-15 | 1.71 | 0.53 | 0.61 | 0.00 | - | 2 | 24 | 24.98% |
| COP241220C00165000 | 2024-05-03 9:42AM EDT | 2024-12-20 | 0.87 | 0.72 | 0.80 | 0.00 | - | 15 | 27 | 24.35% |
| COP250117C00165000 | 2024-05-06 12:46PM EDT | 2025-01-17 | 1.25 | 0.96 | 1.07 | 0.00 | - | 7 | 483 | 24.60% |
| COP250620C00165000 | 2024-04-04 3:34PM EDT | 2025-06-20 | 5.37 | 2.85 | 3.05 | 0.00 | - | 138 | 145 | 26.20% |
| COP260116C00165000 | 2024-04-25 2:51PM EDT | 2026-01-16 | 8.45 | 5.50 | 5.85 | 0.00 | - | 1 | 23 | 27.11% |
| COP260618C00165000 | 2024-04-15 12:16PM EDT | 2026-06-18 | 11.64 | 7.20 | 7.95 | 0.00 | - | 6 | 12 | 27.72% |
| COP261218C00165000 | 2024-04-04 12:15PM EDT | 2026-12-18 | 13.33 | 8.80 | 9.90 | 0.00 | - | 6 | 0 | 27.64% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COP250117P00165000 | 2023-05-16 12:01PM EDT | 2025-01-17 | 66.75 | 60.75 | 62.10 | 0.00 | - | 9 | 11 | 79.47% |
© 2024 Yahoo. All rights reserved.