ConocoPhillips (COP)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:85.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COP240517C00085000 | 2024-03-11 10:55AM EDT | 2024-05-17 | 29.00 | 46.75 | 50.65 | 0.00 | - | 1 | 15 | 174.05% |
| COP240621C00085000 | 2024-03-25 12:53PM EDT | 2024-06-21 | 41.43 | 42.70 | 46.65 | 0.00 | - | 1 | 126 | 81.62% |
| COP240719C00085000 | 2024-02-14 3:35PM EDT | 2024-07-19 | 26.17 | 33.50 | 38.25 | 0.00 | - | 11 | 13 | 0.00% |
| COP240816C00085000 | 2024-01-02 2:07PM EDT | 2024-08-16 | 34.55 | 25.70 | 29.70 | 0.00 | - | - | 1 | 0.00% |
| COP241220C00085000 | 2024-03-01 10:49AM EDT | 2024-12-20 | 32.98 | 42.10 | 46.00 | 0.00 | - | 1 | 6 | 34.13% |
| COP250117C00085000 | 2024-04-26 12:49PM EDT | 2025-01-17 | 46.98 | 45.30 | 48.85 | +0.18 | +0.38% | 3 | 3,712 | 49.60% |
| COP250620C00085000 | 2024-03-07 10:55AM EDT | 2025-06-20 | 32.45 | 49.05 | 53.95 | 0.00 | - | 11 | 12 | 56.16% |
| COP260116C00085000 | 2024-04-26 9:45AM EDT | 2026-01-16 | 48.83 | 48.20 | 51.85 | +0.73 | +1.52% | 8 | 101 | 40.58% |
| COP261218C00085000 | 2024-03-25 12:35PM EDT | 2026-12-18 | 47.07 | 49.85 | 51.45 | 0.00 | - | 3 | 10 | 31.92% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COP240517P00085000 | 2024-04-24 11:40AM EDT | 2024-05-17 | 0.02 | 0.00 | 0.55 | 0.00 | - | 4 | 1,114 | 94.53% |
| COP240621P00085000 | 2024-04-05 9:30AM EDT | 2024-06-21 | 0.20 | 0.00 | 0.15 | 0.00 | - | 1 | 298 | 52.54% |
| COP240719P00085000 | 2024-04-10 2:13PM EDT | 2024-07-19 | 0.06 | 0.00 | 2.17 | 0.00 | - | 1 | 15 | 62.43% |
| COP240816P00085000 | 2024-04-24 11:43AM EDT | 2024-08-16 | 0.14 | 0.09 | 0.13 | 0.00 | - | 4 | 35 | 36.38% |
| COP240920P00085000 | 2024-04-15 3:27PM EDT | 2024-09-20 | 0.28 | 0.16 | 0.22 | 0.00 | - | 31 | 187 | 34.42% |
| COP241115P00085000 | 2024-04-25 3:20PM EDT | 2024-11-15 | 0.46 | 0.07 | 1.42 | 0.00 | - | 2 | 2 | 42.96% |
| COP241220P00085000 | 2024-04-26 2:41PM EDT | 2024-12-20 | 0.63 | 0.59 | 0.67 | -0.05 | -7.35% | 41 | 257 | 33.28% |
| COP250117P00085000 | 2024-04-23 1:05PM EDT | 2025-01-17 | 0.82 | 0.72 | 0.81 | 0.00 | - | 1 | 3,659 | 32.79% |
| COP250620P00085000 | 2024-04-04 12:52PM EDT | 2025-06-20 | 1.68 | 1.72 | 1.83 | 0.00 | - | 2 | 44 | 31.98% |
| COP260116P00085000 | 2024-04-09 12:55PM EDT | 2026-01-16 | 3.08 | 2.83 | 3.20 | 0.00 | - | 1 | 38 | 30.96% |
| COP260618P00085000 | 2024-04-11 1:51PM EDT | 2026-06-18 | 3.81 | 2.06 | 5.50 | 0.00 | - | - | 3 | 33.80% |
| COP261218P00085000 | 2024-02-20 10:38AM EDT | 2026-12-18 | 8.00 | 3.50 | 8.00 | 0.00 | - | 5 | 7 | 35.65% |
© 2024 Yahoo. All rights reserved.