ConocoPhillips (COP)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:105.00
CallsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COP240524C00105000 | 2024-04-29 3:02PM EDT | 2024-05-24 | 25.05 | 15.75 | 18.00 | 0.00 | - | 1 | 0 | 73.05% |
| COP240621C00105000 | 2024-05-10 10:29AM EDT | 2024-06-21 | 18.40 | 15.60 | 18.35 | 0.00 | - | 2 | 219 | 52.08% |
| COP240628C00105000 | 2024-05-15 10:05AM EDT | 2024-06-28 | 15.15 | 15.60 | 19.00 | +15.15 | - | - | 1 | 53.76% |
| COP240719C00105000 | 2024-05-17 2:42PM EDT | 2024-07-19 | 17.66 | 16.00 | 18.65 | -1.59 | -8.26% | 5 | 1,138 | 40.78% |
| COP240816C00105000 | 2024-05-07 11:38AM EDT | 2024-08-16 | 20.74 | 16.70 | 20.45 | 0.00 | - | 1 | 24 | 44.68% |
| COP240920C00105000 | 2024-05-17 2:31PM EDT | 2024-09-20 | 18.53 | 18.65 | 19.25 | -0.57 | -2.98% | 1 | 39 | 31.85% |
| COP241220C00105000 | 2024-03-06 12:26PM EDT | 2024-12-20 | 15.79 | 31.20 | 34.00 | 0.00 | - | 1 | 13 | 68.00% |
| COP250117C00105000 | 2024-05-17 10:26AM EDT | 2025-01-17 | 20.67 | 21.15 | 21.85 | -0.22 | -1.05% | 1 | 1,302 | 31.67% |
| COP250620C00105000 | 2024-03-04 2:38PM EDT | 2025-06-20 | 19.01 | 32.75 | 34.15 | 0.00 | - | 1 | 32 | 51.98% |
| COP260116C00105000 | 2024-04-19 3:58PM EDT | 2026-01-16 | 35.13 | 27.20 | 28.65 | 0.00 | - | 5 | 89 | 33.12% |
| COP260618C00105000 | 2024-02-05 3:00PM EDT | 2026-06-18 | 19.55 | 22.35 | 23.70 | 0.00 | - | 22 | 0 | 21.19% |
| COP261218C00105000 | 2024-05-03 3:15PM EDT | 2026-12-18 | 30.70 | 29.20 | 32.80 | 0.00 | - | 1 | 1 | 32.75% |
PutsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COP240531P00105000 | 2024-05-15 9:59AM EDT | 2024-05-31 | 0.05 | 0.01 | 0.28 | +0.05 | - | - | 10 | 52.54% |
| COP240607P00105000 | 2024-05-08 10:00AM EDT | 2024-06-07 | 0.10 | 0.02 | 0.06 | 0.00 | - | - | 2 | 31.54% |
| COP240621P00105000 | 2024-05-17 3:30PM EDT | 2024-06-21 | 0.09 | 0.07 | 0.09 | -0.03 | -25.00% | 51 | 2,720 | 25.49% |
| COP240719P00105000 | 2024-05-17 3:40PM EDT | 2024-07-19 | 0.25 | 0.22 | 0.26 | -0.12 | -32.43% | 70 | 581 | 22.90% |
| COP240816P00105000 | 2024-05-17 11:34AM EDT | 2024-08-16 | 0.76 | 0.59 | 0.67 | -0.04 | -5.00% | 22 | 524 | 23.88% |
| COP240920P00105000 | 2024-05-16 3:56PM EDT | 2024-09-20 | 1.30 | 0.86 | 1.18 | 0.00 | - | 4 | 1,944 | 23.99% |
| COP241115P00105000 | 2024-05-17 1:26PM EDT | 2024-11-15 | 2.20 | 2.01 | 2.07 | -0.13 | -5.58% | 603 | 140 | 24.35% |
| COP241220P00105000 | 2024-05-17 10:47AM EDT | 2024-12-20 | 2.80 | 2.52 | 2.83 | -0.10 | -3.45% | 10 | 180 | 25.35% |
| COP250117P00105000 | 2024-05-17 11:02AM EDT | 2025-01-17 | 3.20 | 2.79 | 3.40 | +0.05 | +1.59% | 5 | 1,304 | 25.87% |
| COP250620P00105000 | 2024-05-15 12:42PM EDT | 2025-06-20 | 5.60 | 4.90 | 5.45 | 0.00 | - | 79 | 501 | 25.57% |
| COP260116P00105000 | 2024-05-14 3:47PM EDT | 2026-01-16 | 8.20 | 7.60 | 8.50 | 0.00 | - | 6 | 294 | 26.66% |
| COP260618P00105000 | 2024-04-30 12:41PM EDT | 2026-06-18 | 9.05 | 8.50 | 10.25 | 0.00 | - | 405 | 417 | 26.80% |
| COP261218P00105000 | 2024-03-25 3:09PM EDT | 2026-12-18 | 10.90 | 9.30 | 12.00 | 0.00 | - | 1 | 0 | 26.70% |
© 2024 Yahoo. All rights reserved.