ConocoPhillips (COP)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
Strike:140.00
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COP240517C00140000 | 2024-05-14 10:44AM EDT | 2024-05-17 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| COP240524C00140000 | 2024-05-13 9:30AM EDT | 2024-05-24 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| COP240531C00140000 | 2024-05-01 2:52PM EDT | 2024-05-31 | 0.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| COP240607C00140000 | 2024-05-06 12:42PM EDT | 2024-06-07 | 0.13 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| COP240621C00140000 | 2024-05-16 2:57PM EDT | 2024-06-21 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| COP240719C00140000 | 2024-05-15 3:50PM EDT | 2024-07-19 | 0.21 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 6.25% |
| COP240816C00140000 | 2024-05-16 2:37PM EDT | 2024-08-16 | 0.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| COP240920C00140000 | 2024-05-15 9:58AM EDT | 2024-09-20 | 0.93 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| COP241115C00140000 | 2024-05-16 2:26PM EDT | 2024-11-15 | 2.15 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 6.25% |
| COP241220C00140000 | 2024-05-16 2:37PM EDT | 2024-12-20 | 2.70 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| COP250117C00140000 | 2024-05-16 1:03PM EDT | 2025-01-17 | 3.45 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| COP250620C00140000 | 2024-05-08 12:48PM EDT | 2025-06-20 | 8.00 | 0.00 | 0.00 | 0.00 | - | 182 | 0 | 3.13% |
| COP260116C00140000 | 2024-05-14 12:06PM EDT | 2026-01-16 | 10.68 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 3.13% |
| COP260618C00140000 | 2024-04-30 3:59PM EDT | 2026-06-18 | 16.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| COP261218C00140000 | 2024-05-15 3:46PM EDT | 2026-12-18 | 15.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COP240517P00140000 | 2024-04-11 11:51AM EDT | 2024-05-17 | 10.40 | 17.80 | 18.45 | 0.00 | - | 1 | 3 | 0.00% |
| COP240524P00140000 | 2024-04-22 2:57PM EDT | 2024-05-24 | 10.95 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| COP240621P00140000 | 2024-05-01 2:46PM EDT | 2024-06-21 | 16.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| COP240719P00140000 | 2024-05-16 3:46PM EDT | 2024-07-19 | 20.00 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| COP240816P00140000 | 2024-05-15 10:03AM EDT | 2024-08-16 | 20.75 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| COP240920P00140000 | 2024-04-09 3:22PM EDT | 2024-09-20 | 12.55 | 17.50 | 18.05 | 0.00 | - | 10 | 11 | 0.00% |
| COP241115P00140000 | 2024-05-03 10:19AM EDT | 2024-11-15 | 20.40 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.00% |
| COP241220P00140000 | 2024-04-08 10:51AM EDT | 2024-12-20 | 14.15 | 18.90 | 19.55 | 0.00 | - | - | 30 | 0.00% |
| COP250117P00140000 | 2024-04-15 1:00PM EDT | 2025-01-17 | 16.10 | 20.20 | 21.70 | 0.00 | - | 15 | 361 | 18.41% |
| COP250620P00140000 | 2024-04-26 10:35AM EDT | 2025-06-20 | 18.80 | 0.00 | 0.00 | 0.00 | - | 239 | 0 | 0.00% |
| COP260116P00140000 | 2024-04-12 10:21AM EDT | 2026-01-16 | 19.82 | 23.90 | 24.80 | 0.00 | - | 1 | 40 | 18.24% |
© 2024 Yahoo. All rights reserved.