ConocoPhillips (COP)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:104.00
CallsforSeptember 20, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COP240920C00104000 | 2024-09-20 2:38PM EDT | 2024-09-20 | 7.00 | 5.25 | 7.30 | +0.80 | +12.90% | 19 | 600 | 98.44% |
| COP240927C00104000 | 2024-09-20 2:28PM EDT | 2024-09-27 | 7.22 | 5.40 | 6.80 | -0.33 | -4.37% | 11 | 41 | 47.41% |
| COP241004C00104000 | 2024-09-16 9:34AM EDT | 2024-10-04 | 2.97 | 6.45 | 7.25 | 0.00 | - | 1 | 6 | 41.36% |
| COP241011C00104000 | 2024-09-19 10:04AM EDT | 2024-10-11 | 6.75 | 6.25 | 7.65 | 0.00 | - | 1 | 2 | 38.76% |
| COP241025C00104000 | 2024-09-13 2:50PM EDT | 2024-10-25 | 3.49 | 7.45 | 9.20 | 0.00 | - | - | 3 | 43.31% |
PutsforSeptember 20, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COP240920P00104000 | 2024-09-20 3:50PM EDT | 2024-09-20 | 0.07 | 0.00 | 0.07 | +0.04 | +133.33% | 1 | 140 | 55.47% |
| COP240927P00104000 | 2024-09-20 2:56PM EDT | 2024-09-27 | 0.09 | 0.06 | 0.18 | -0.05 | -35.71% | 13 | 80 | 27.54% |
| COP241004P00104000 | 2024-09-17 3:39PM EDT | 2024-10-04 | 0.82 | 0.28 | 0.45 | 0.00 | - | - | 30 | 26.32% |
| COP241011P00104000 | 2024-09-16 10:04AM EDT | 2024-10-11 | 2.11 | 0.39 | 0.70 | 0.00 | - | 1 | 8 | 25.49% |
| COP241025P00104000 | 2024-09-19 9:30AM EDT | 2024-10-25 | 1.05 | 0.77 | 2.63 | 0.00 | - | 15 | 21 | 37.57% |
© 2024 Yahoo. All rights reserved.