ConocoPhillips (COP)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:105.00
CallsforSeptember 20, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COP240920C00105000 | 2024-09-20 2:16PM EDT | 2024-09-20 | 5.93 | 4.60 | 6.15 | -0.22 | -3.58% | 52 | 1,603 | 93.65% |
| COP240927C00105000 | 2024-09-20 1:51PM EDT | 2024-09-27 | 6.51 | 4.80 | 6.00 | +0.38 | +6.20% | 3 | 81 | 46.44% |
| COP241004C00105000 | 2024-09-19 9:57AM EDT | 2024-10-04 | 5.65 | 4.30 | 6.80 | 0.00 | - | 1 | 20 | 44.78% |
| COP241011C00105000 | 2024-09-19 1:10PM EDT | 2024-10-11 | 6.94 | 4.40 | 6.80 | 0.00 | - | 70 | 16 | 36.99% |
| COP241018C00105000 | 2024-09-19 3:44PM EDT | 2024-10-18 | 6.90 | 5.85 | 6.90 | 0.00 | - | 22 | 746 | 33.14% |
| COP241025C00105000 | 2024-09-19 10:26AM EDT | 2024-10-25 | 6.95 | 6.10 | 7.75 | 0.00 | - | 3 | 39 | 36.71% |
| COP241101C00105000 | 2024-09-17 3:15PM EDT | 2024-11-01 | 6.38 | 6.90 | 8.75 | 0.00 | - | 1 | 9 | 40.85% |
| COP241115C00105000 | 2024-09-19 12:55PM EDT | 2024-11-15 | 8.78 | 7.10 | 8.30 | 0.00 | - | 28 | 229 | 32.65% |
| COP241220C00105000 | 2024-09-19 11:34AM EDT | 2024-12-20 | 9.50 | 8.40 | 9.20 | 0.00 | - | 25 | 383 | 30.12% |
| COP250117C00105000 | 2024-09-20 10:29AM EDT | 2025-01-17 | 10.00 | 9.30 | 11.65 | -0.50 | -4.76% | 6 | 1,889 | 36.71% |
| COP250221C00105000 | 2024-09-20 3:57PM EDT | 2025-02-21 | 10.55 | 10.30 | 11.95 | +3.75 | +55.15% | 1 | 181 | 33.41% |
| COP250321C00105000 | 2024-09-20 12:09PM EDT | 2025-03-21 | 12.06 | 10.60 | 12.25 | +0.81 | +7.20% | 21 | 458 | 31.76% |
| COP250620C00105000 | 2024-08-20 9:35AM EDT | 2025-06-20 | 14.80 | 12.35 | 12.95 | 0.00 | - | 11 | 143 | 27.89% |
| COP260116C00105000 | 2024-09-20 2:43PM EDT | 2026-01-16 | 16.25 | 15.25 | 17.25 | -0.55 | -3.27% | 5 | 334 | 29.90% |
| COP260618C00105000 | 2024-09-12 11:21AM EDT | 2026-06-18 | 13.90 | 16.10 | 20.00 | 0.00 | - | 5 | 21 | 31.04% |
| COP261218C00105000 | 2024-09-12 3:12PM EDT | 2026-12-18 | 14.95 | 16.60 | 21.35 | 0.00 | - | 5 | 24 | 29.51% |
PutsforSeptember 20, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COP240920P00105000 | 2024-09-20 1:32PM EDT | 2024-09-20 | 0.01 | 0.00 | 0.03 | -0.04 | -80.00% | 4 | 3,100 | 46.09% |
| COP240927P00105000 | 2024-09-20 2:16PM EDT | 2024-09-27 | 0.14 | 0.02 | 0.41 | -0.04 | -25.00% | 4 | 87 | 30.76% |
| COP241004P00105000 | 2024-09-20 9:54AM EDT | 2024-10-04 | 0.52 | 0.21 | 0.68 | +0.15 | +40.54% | 3 | 47 | 27.12% |
| COP241011P00105000 | 2024-09-20 1:00PM EDT | 2024-10-11 | 0.50 | 0.52 | 1.23 | -0.17 | -25.37% | 4 | 132 | 29.19% |
| COP241018P00105000 | 2024-09-20 3:57PM EDT | 2024-10-18 | 0.85 | 0.92 | 1.04 | -0.11 | -11.46% | 68 | 2,199 | 23.46% |
| COP241025P00105000 | 2024-09-19 11:36AM EDT | 2024-10-25 | 1.04 | 0.99 | 1.56 | 0.00 | - | 5 | 5 | 25.75% |
| COP241101P00105000 | 2024-09-20 3:59PM EDT | 2024-11-01 | 1.55 | 1.38 | 3.70 | +0.19 | +13.97% | 1 | 2 | 39.55% |
| COP241115P00105000 | 2024-09-20 3:56PM EDT | 2024-11-15 | 2.25 | 2.25 | 2.67 | -0.05 | -2.17% | 1,015 | 3,031 | 27.83% |
| COP241220P00105000 | 2024-09-20 12:50PM EDT | 2024-12-20 | 2.95 | 3.20 | 3.40 | -0.20 | -6.35% | 43 | 587 | 25.56% |
| COP250117P00105000 | 2024-09-19 10:53AM EDT | 2025-01-17 | 3.90 | 3.70 | 3.95 | 0.00 | - | 1 | 2,518 | 24.76% |
| COP250221P00105000 | 2024-09-20 3:57PM EDT | 2025-02-21 | 4.55 | 4.55 | 4.90 | -0.05 | -1.09% | 14 | 290 | 25.35% |
| COP250321P00105000 | 2024-09-12 11:17AM EDT | 2025-03-21 | 8.25 | 4.70 | 6.10 | 0.00 | - | 447 | 1,095 | 27.44% |
| COP250620P00105000 | 2024-09-18 11:21AM EDT | 2025-06-20 | 7.45 | 5.40 | 7.05 | 0.00 | - | 36 | 1,432 | 25.06% |
| COP260116P00105000 | 2024-09-20 1:57PM EDT | 2026-01-16 | 8.77 | 8.35 | 10.45 | -1.62 | -15.59% | 5 | 443 | 25.92% |
| COP260618P00105000 | 2024-09-11 2:46PM EDT | 2026-06-18 | 14.01 | 9.00 | 13.45 | 0.00 | - | 1 | 422 | 28.03% |
| COP261218P00105000 | 2024-09-13 12:06PM EDT | 2026-12-18 | 15.80 | 11.00 | 15.50 | 0.00 | - | 2 | 24 | 27.98% |
© 2024 Yahoo. All rights reserved.