ConocoPhillips (COP)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:145.00
CallsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COP240524C00145000 | 2024-05-02 10:16AM EDT | 2024-05-24 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| COP240621C00145000 | 2024-05-17 2:59PM EDT | 2024-06-21 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| COP240719C00145000 | 2024-05-17 3:24PM EDT | 2024-07-19 | 0.09 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 12.50% |
| COP240816C00145000 | 2024-05-17 12:52PM EDT | 2024-08-16 | 0.25 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| COP240920C00145000 | 2024-05-17 12:43PM EDT | 2024-09-20 | 0.56 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| COP241115C00145000 | 2024-05-17 12:52PM EDT | 2024-11-15 | 1.45 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| COP241220C00145000 | 2024-05-15 3:09PM EDT | 2024-12-20 | 2.19 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| COP250117C00145000 | 2024-05-16 2:32PM EDT | 2025-01-17 | 2.44 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| COP250321C00145000 | 2024-05-15 12:50PM EDT | 2025-03-21 | 4.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 3.13% |
| COP250620C00145000 | 2024-05-15 1:45PM EDT | 2025-06-20 | 5.85 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 3.13% |
| COP260116C00145000 | 2024-05-17 9:37AM EDT | 2026-01-16 | 8.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| COP260618C00145000 | 2024-04-04 12:26PM EDT | 2026-06-18 | 17.24 | 11.70 | 12.75 | 0.00 | - | 25 | 25 | 29.60% |
| COP261218C00145000 | 2024-05-13 11:08AM EDT | 2026-12-18 | 14.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
PutsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COP240621P00145000 | 2024-05-10 2:56PM EDT | 2024-06-21 | 23.40 | 0.00 | 0.00 | 0.00 | - | 230 | 0 | 0.00% |
| COP240719P00145000 | 2024-04-12 10:24AM EDT | 2024-07-19 | 13.45 | 21.10 | 23.90 | 0.00 | - | 79 | 79 | 30.64% |
| COP240816P00145000 | 2023-12-18 1:18PM EDT | 2024-08-16 | 30.15 | 36.50 | 40.60 | 0.00 | - | - | 3 | 97.15% |
| COP241115P00145000 | 2024-04-09 11:20AM EDT | 2024-11-15 | 17.70 | 21.10 | 24.55 | 0.00 | - | - | 1 | 21.75% |
| COP250117P00145000 | 2024-04-08 1:00PM EDT | 2025-01-17 | 17.35 | 23.30 | 24.75 | 0.00 | - | - | 31 | 19.59% |
| COP250620P00145000 | 2024-05-03 10:19AM EDT | 2025-06-20 | 26.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COP260116P00145000 | 2024-04-12 10:21AM EDT | 2026-01-16 | 22.47 | 26.60 | 28.15 | 0.00 | - | 1 | 34 | 19.68% |
© 2024 Yahoo. All rights reserved.