ConocoPhillips (COP)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
Strike:120.00
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COP240517C00120000 | 2024-05-16 3:59PM EDT | 2024-05-17 | 0.57 | 0.00 | 0.00 | 0.00 | - | 333 | 2,245 | 0.78% |
| COP240524C00120000 | 2024-05-16 3:44PM EDT | 2024-05-24 | 1.52 | 0.00 | 0.00 | 0.00 | - | 161 | 197 | 0.39% |
| COP240531C00120000 | 2024-05-16 3:59PM EDT | 2024-05-31 | 1.93 | 0.00 | 0.00 | 0.00 | - | 34 | 31 | 0.20% |
| COP240607C00120000 | 2024-05-16 3:59PM EDT | 2024-06-07 | 2.45 | 0.00 | 0.00 | 0.00 | - | 16 | 34 | 0.20% |
| COP240614C00120000 | 2024-05-16 2:02PM EDT | 2024-06-14 | 2.85 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 0.20% |
| COP240621C00120000 | 2024-05-16 3:32PM EDT | 2024-06-21 | 3.20 | 0.00 | 0.00 | 0.00 | - | 145 | 5,248 | 0.20% |
| COP240719C00120000 | 2024-05-16 3:58PM EDT | 2024-07-19 | 4.45 | 0.00 | 0.00 | 0.00 | - | 43 | 2,795 | 0.10% |
| COP240816C00120000 | 2024-05-16 3:34PM EDT | 2024-08-16 | 5.85 | 0.00 | 0.00 | 0.00 | - | 10 | 561 | 0.10% |
| COP240920C00120000 | 2024-05-16 3:03PM EDT | 2024-09-20 | 6.75 | 0.00 | 0.00 | 0.00 | - | 3 | 518 | 0.10% |
| COP241115C00120000 | 2024-05-16 3:32PM EDT | 2024-11-15 | 8.80 | 0.00 | 0.00 | 0.00 | - | 14 | 245 | 0.10% |
| COP241220C00120000 | 2024-05-16 3:59PM EDT | 2024-12-20 | 9.70 | 0.00 | 0.00 | 0.00 | - | 30 | 190 | 0.05% |
| COP250117C00120000 | 2024-05-16 11:52AM EDT | 2025-01-17 | 10.97 | 0.00 | 0.00 | 0.00 | - | 1 | 3,733 | 0.05% |
| COP250321C00120000 | 2024-05-08 3:52PM EDT | 2025-03-21 | 15.00 | 0.00 | 0.00 | 0.00 | - | - | 4 | 0.05% |
| COP250620C00120000 | 2024-05-03 2:15PM EDT | 2025-06-20 | 15.55 | 0.00 | 0.00 | 0.00 | - | 8 | 426 | 0.05% |
| COP260116C00120000 | 2024-05-09 3:46PM EDT | 2026-01-16 | 20.42 | 0.00 | 0.00 | 0.00 | - | 2 | 148 | 0.05% |
| COP260618C00120000 | 2024-02-15 1:01PM EDT | 2026-06-18 | 15.45 | 19.05 | 23.45 | 0.00 | - | 18 | 20 | 34.36% |
| COP261218C00120000 | 2024-02-21 12:12PM EDT | 2026-12-18 | 18.75 | 22.00 | 27.00 | 0.00 | - | 5 | 3 | 35.64% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COP240517P00120000 | 2024-05-16 3:52PM EDT | 2024-05-17 | 0.53 | 0.00 | 0.00 | 0.00 | - | 1,196 | 4,115 | 0.00% |
| COP240524P00120000 | 2024-05-16 3:59PM EDT | 2024-05-24 | 1.44 | 0.00 | 0.00 | 0.00 | - | 53 | 256 | 0.00% |
| COP240531P00120000 | 2024-05-16 1:41PM EDT | 2024-05-31 | 1.84 | 0.00 | 0.00 | 0.00 | - | 12 | 80 | 0.00% |
| COP240607P00120000 | 2024-05-16 1:00PM EDT | 2024-06-07 | 2.12 | 0.00 | 0.00 | 0.00 | - | 1 | 48 | 0.00% |
| COP240614P00120000 | 2024-05-07 9:53AM EDT | 2024-06-14 | 1.71 | 0.00 | 0.00 | 0.00 | - | - | 11 | 0.00% |
| COP240621P00120000 | 2024-05-16 3:45PM EDT | 2024-06-21 | 2.64 | 0.00 | 0.00 | 0.00 | - | 276 | 13,038 | 0.00% |
| COP240719P00120000 | 2024-05-16 3:54PM EDT | 2024-07-19 | 3.40 | 0.00 | 0.00 | 0.00 | - | 53 | 1,154 | 0.00% |
| COP240816P00120000 | 2024-05-16 2:37PM EDT | 2024-08-16 | 4.85 | 0.00 | 0.00 | 0.00 | - | 67 | 904 | 0.00% |
| COP240920P00120000 | 2024-05-16 11:14AM EDT | 2024-09-20 | 5.20 | 0.00 | 0.00 | 0.00 | - | 2 | 1,197 | 0.00% |
| COP241115P00120000 | 2024-05-16 10:08AM EDT | 2024-11-15 | 6.85 | 0.00 | 0.00 | 0.00 | - | 76 | 873 | 0.00% |
| COP241220P00120000 | 2024-05-09 11:36AM EDT | 2024-12-20 | 7.10 | 0.00 | 0.00 | 0.00 | - | 2 | 1,649 | 0.00% |
| COP250117P00120000 | 2024-05-07 1:32PM EDT | 2025-01-17 | 7.50 | 0.00 | 0.00 | 0.00 | - | 1 | 2,828 | 0.00% |
| COP250321P00120000 | 2024-05-07 9:42AM EDT | 2025-03-21 | 8.77 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| COP250620P00120000 | 2024-05-16 12:46PM EDT | 2025-06-20 | 11.19 | 0.00 | 0.00 | 0.00 | - | 6 | 627 | 0.00% |
| COP260116P00120000 | 2024-04-04 12:30PM EDT | 2026-01-16 | 11.00 | 13.65 | 14.45 | 0.00 | - | 1 | 250 | 23.33% |
| COP260618P00120000 | 2024-05-08 12:20PM EDT | 2026-06-18 | 15.15 | 0.00 | 0.00 | 0.00 | - | 3 | 13 | 0.00% |
| COP261218P00120000 | 2024-05-10 9:43AM EDT | 2026-12-18 | 16.55 | 0.00 | 0.00 | 0.00 | - | 1 | 17 | 0.00% |
© 2024 Yahoo. All rights reserved.