ConocoPhillips (COP)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
Strike:105.00
CallsforOctober 18, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COP241018C00105000 | 2024-10-11 2:55PM EDT | 2024-10-18 | 6.75 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| COP241025C00105000 | 2024-10-11 2:55PM EDT | 2024-10-25 | 7.23 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
| COP241101C00105000 | 2024-10-08 9:37AM EDT | 2024-11-01 | 8.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| COP241108C00105000 | 2024-10-08 9:34AM EDT | 2024-11-08 | 8.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| COP241115C00105000 | 2024-10-11 3:48PM EDT | 2024-11-15 | 8.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| COP241129C00105000 | 2024-10-11 11:49AM EDT | 2024-11-29 | 8.25 | 0.00 | 0.00 | 0.00 | - | - | - | 0.00% |
| COP241220C00105000 | 2024-10-11 12:14PM EDT | 2024-12-20 | 9.10 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 0.00% |
| COP250117C00105000 | 2024-10-10 11:06AM EDT | 2025-01-17 | 11.20 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| COP250221C00105000 | 2024-10-04 12:02PM EDT | 2025-02-21 | 13.48 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| COP250321C00105000 | 2024-10-11 9:51AM EDT | 2025-03-21 | 12.00 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| COP250516C00105000 | 2024-10-02 3:51PM EDT | 2025-05-16 | 12.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COP250620C00105000 | 2024-10-02 9:30AM EDT | 2025-06-20 | 13.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| COP250919C00105000 | 2024-10-08 9:35AM EDT | 2025-09-19 | 15.85 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| COP260116C00105000 | 2024-10-07 12:25PM EDT | 2026-01-16 | 20.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| COP260618C00105000 | 2024-09-12 11:21AM EDT | 2026-06-18 | 13.90 | 17.35 | 19.60 | 0.00 | - | 5 | 21 | 30.18% |
| COP261218C00105000 | 2024-10-11 3:54PM EDT | 2026-12-18 | 20.55 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| COP270115C00105000 | 2024-10-11 3:54PM EDT | 2027-01-15 | 20.80 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
PutsforOctober 18, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COP241018P00105000 | 2024-10-11 3:12PM EDT | 2024-10-18 | 0.18 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 12.50% |
| COP241025P00105000 | 2024-10-11 11:42AM EDT | 2024-10-25 | 0.54 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| COP241101P00105000 | 2024-10-11 3:00PM EDT | 2024-11-01 | 0.93 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 6.25% |
| COP241108P00105000 | 2024-10-11 12:09PM EDT | 2024-11-08 | 1.52 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| COP241115P00105000 | 2024-10-11 3:59PM EDT | 2024-11-15 | 2.07 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 3.13% |
| COP241122P00105000 | 2024-10-11 10:49AM EDT | 2024-11-22 | 2.25 | 0.00 | 0.00 | 0.00 | - | - | 0 | 3.13% |
| COP241220P00105000 | 2024-10-11 2:15PM EDT | 2024-12-20 | 2.84 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 3.13% |
| COP250117P00105000 | 2024-10-11 3:45PM EDT | 2025-01-17 | 3.59 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 3.13% |
| COP250221P00105000 | 2024-10-11 3:45PM EDT | 2025-02-21 | 4.51 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| COP250321P00105000 | 2024-10-09 1:11PM EDT | 2025-03-21 | 5.30 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 1.56% |
| COP250516P00105000 | 2024-10-07 2:49PM EDT | 2025-05-16 | 5.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| COP250620P00105000 | 2024-10-02 2:58PM EDT | 2025-06-20 | 7.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| COP250919P00105000 | 2024-10-07 3:23PM EDT | 2025-09-19 | 7.25 | 0.00 | 0.00 | 0.00 | - | - | 0 | 1.56% |
| COP260116P00105000 | 2024-10-11 2:12PM EDT | 2026-01-16 | 9.69 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| COP260618P00105000 | 2024-10-01 9:30AM EDT | 2026-06-18 | 14.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| COP261218P00105000 | 2024-10-08 2:21PM EDT | 2026-12-18 | 13.29 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.78% |
| COP270115P00105000 | 2024-09-19 11:17AM EDT | 2027-01-15 | 13.29 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.78% |
© 2024 Yahoo. All rights reserved.