ConocoPhillips (COP)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:107.00
CallsforSeptember 20, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COP240920C00107000 | 2024-09-20 3:52PM EDT | 2024-09-20 | 3.75 | 2.72 | 3.85 | +0.12 | +3.31% | 184 | 688 | 62.21% |
| COP240927C00107000 | 2024-09-20 2:48PM EDT | 2024-09-27 | 4.30 | 2.99 | 3.95 | -0.05 | -1.15% | 54 | 68 | 34.77% |
| COP241004C00107000 | 2024-09-20 1:52PM EDT | 2024-10-04 | 5.05 | 3.35 | 4.60 | +0.30 | +6.32% | 1 | 42 | 33.59% |
| COP241011C00107000 | 2024-09-20 11:20AM EDT | 2024-10-11 | 5.04 | 3.95 | 4.80 | -0.52 | -9.35% | 10 | 19 | 29.76% |
| COP241025C00107000 | 2024-09-20 12:50PM EDT | 2024-10-25 | 6.02 | 4.75 | 5.70 | +2.13 | +54.76% | 8 | 47 | 30.24% |
| COP241101C00107000 | 2024-09-13 3:32PM EDT | 2024-11-01 | 2.65 | 4.65 | 6.90 | 0.00 | - | - | 1 | 36.00% |
PutsforSeptember 20, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COP240920P00107000 | 2024-09-20 10:20AM EDT | 2024-09-20 | 0.03 | 0.00 | 0.16 | -0.03 | -50.00% | 6 | 136 | 44.34% |
| COP240927P00107000 | 2024-09-19 10:39AM EDT | 2024-09-27 | 0.47 | 0.32 | 0.70 | 0.00 | - | 1 | 68 | 27.78% |
| COP241004P00107000 | 2024-09-20 2:49PM EDT | 2024-10-04 | 0.63 | 0.72 | 0.88 | -0.01 | -1.56% | 1 | 14 | 22.75% |
| COP241011P00107000 | 2024-09-20 3:12PM EDT | 2024-10-11 | 0.88 | 1.00 | 2.49 | -2.52 | -74.12% | 3 | 134 | 35.34% |
| COP241025P00107000 | 2024-09-12 10:05AM EDT | 2024-10-25 | 5.85 | 1.42 | 2.75 | 0.00 | - | - | 19 | 29.63% |
© 2024 Yahoo. All rights reserved.