ConocoPhillips (COP)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:95.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COP240517C00095000 | 2023-10-04 9:30AM EDT | 2024-05-17 | 24.95 | 28.10 | 30.75 | 0.00 | - | 2 | 12 | 0.00% |
| COP240621C00095000 | 2024-04-05 9:57AM EDT | 2024-06-21 | 37.09 | 34.60 | 37.70 | 0.00 | - | 1 | 110 | 57.42% |
| COP240719C00095000 | 2024-03-04 2:48PM EDT | 2024-07-19 | 19.60 | 35.70 | 39.65 | 0.00 | - | 1 | 1 | 61.99% |
| COP240816C00095000 | 2024-04-05 9:57AM EDT | 2024-08-16 | 37.72 | 34.40 | 38.30 | 0.00 | - | 1 | 5 | 58.01% |
| COP240920C00095000 | 2024-04-05 3:44PM EDT | 2024-09-20 | 39.60 | 34.60 | 38.45 | 0.00 | - | 30 | 42 | 51.50% |
| COP241220C00095000 | 2024-02-08 12:10PM EDT | 2024-12-20 | 24.80 | 21.45 | 23.35 | 0.00 | - | 1 | 1 | 0.00% |
| COP250117C00095000 | 2024-04-17 2:04PM EDT | 2025-01-17 | 37.08 | 36.95 | 39.60 | 0.00 | - | 7 | 122 | 42.94% |
| COP250620C00095000 | 2024-04-10 3:54PM EDT | 2025-06-20 | 42.93 | 38.20 | 40.40 | 0.00 | - | 10 | 23 | 36.59% |
| COP260116C00095000 | 2024-04-17 2:04PM EDT | 2026-01-16 | 41.02 | 41.15 | 42.70 | 0.00 | - | 7 | 58 | 35.18% |
| COP260618C00095000 | 2024-03-15 1:20PM EDT | 2026-06-18 | 34.60 | 43.55 | 46.30 | 0.00 | - | - | 1 | 38.48% |
| COP261218C00095000 | 2024-04-19 10:38AM EDT | 2026-12-18 | 43.75 | 42.95 | 46.95 | 0.00 | - | 1 | 2 | 35.73% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COP240517P00095000 | 2024-04-17 10:43AM EDT | 2024-05-17 | 0.30 | 0.00 | 0.21 | 0.00 | - | 3 | 1,167 | 62.31% |
| COP240621P00095000 | 2024-04-26 3:53PM EDT | 2024-06-21 | 0.10 | 0.08 | 0.10 | 0.00 | - | 1 | 668 | 37.89% |
| COP240719P00095000 | 2024-04-10 10:15AM EDT | 2024-07-19 | 0.17 | 0.11 | 0.15 | 0.00 | - | 1 | 7 | 32.91% |
| COP240816P00095000 | 2024-04-19 2:45PM EDT | 2024-08-16 | 0.38 | 0.23 | 0.28 | 0.00 | - | 2 | 584 | 31.69% |
| COP240920P00095000 | 2024-04-19 2:45PM EDT | 2024-09-20 | 0.63 | 0.41 | 0.47 | 0.00 | - | 2 | 534 | 30.57% |
| COP241115P00095000 | 2024-04-19 1:35PM EDT | 2024-11-15 | 1.14 | 0.87 | 1.55 | 0.00 | - | 1 | 11 | 34.74% |
| COP241220P00095000 | 2024-04-12 10:56AM EDT | 2024-12-20 | 1.32 | 1.19 | 1.32 | 0.00 | - | 3 | 64 | 30.69% |
| COP250117P00095000 | 2024-04-04 2:18PM EDT | 2025-01-17 | 1.51 | 1.43 | 1.57 | 0.00 | - | 50 | 2,648 | 30.47% |
| COP250620P00095000 | 2024-04-25 2:25PM EDT | 2025-06-20 | 3.10 | 2.92 | 3.15 | 0.00 | - | 3 | 591 | 30.28% |
| COP260116P00095000 | 2024-04-25 2:24PM EDT | 2026-01-16 | 4.75 | 4.45 | 4.85 | 0.00 | - | 16 | 283 | 29.14% |
| COP260618P00095000 | 2024-01-24 1:07PM EDT | 2026-06-18 | 11.40 | 9.35 | 10.30 | 0.00 | - | - | 21 | 37.09% |
| COP261218P00095000 | 2024-03-05 12:14PM EDT | 2026-12-18 | 10.15 | 6.65 | 7.55 | 0.00 | - | 8 | 154 | 28.60% |
© 2024 Yahoo. All rights reserved.