ConocoPhillips (COP)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:170.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COP240517C00170000 | 2023-11-24 1:12PM EDT | 2024-05-17 | 0.65 | 0.00 | 0.32 | 0.00 | - | 2 | 2 | 99.61% |
| COP240621C00170000 | 2024-05-03 9:30AM EDT | 2024-06-21 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| COP240719C00170000 | 2024-04-15 3:42PM EDT | 2024-07-19 | 0.21 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 12.50% |
| COP240816C00170000 | 2024-05-03 3:46PM EDT | 2024-08-16 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| COP240920C00170000 | 2024-05-01 10:33AM EDT | 2024-09-20 | 0.26 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| COP241115C00170000 | 2024-05-02 9:37AM EDT | 2024-11-15 | 0.57 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| COP241220C00170000 | 2024-04-30 3:03PM EDT | 2024-12-20 | 1.15 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 6.25% |
| COP250117C00170000 | 2024-05-08 10:41AM EDT | 2025-01-17 | 0.80 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| COP250620C00170000 | 2024-05-01 10:14AM EDT | 2025-06-20 | 3.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| COP260116C00170000 | 2024-05-02 12:55PM EDT | 2026-01-16 | 5.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| COP260618C00170000 | 2024-03-14 10:55AM EDT | 2026-06-18 | 6.80 | 9.55 | 10.70 | 0.00 | - | 30 | 99 | 33.76% |
| COP261218C00170000 | 2024-04-08 3:45PM EDT | 2026-12-18 | 12.84 | 8.10 | 8.95 | 0.00 | - | 3 | 52 | 27.91% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COP240621P00170000 | 2023-02-14 1:19PM EDT | 2024-06-21 | 56.92 | 73.50 | 75.35 | 0.00 | - | - | 3 | 241.98% |
| COP250117P00170000 | 2023-04-03 9:30AM EDT | 2025-01-17 | 66.55 | 71.65 | 75.20 | 0.00 | - | 1 | 10 | 98.29% |
© 2024 Yahoo. All rights reserved.