ConocoPhillips (COP)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:115.00
CallsforSeptember 20, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COP240920C00115000 | 2024-09-20 2:43PM EDT | 2024-09-20 | 0.04 | 0.00 | 0.01 | 0.00 | - | 23 | 4,533 | 39.06% |
| COP240927C00115000 | 2024-09-20 3:57PM EDT | 2024-09-27 | 0.20 | 0.02 | 0.23 | -0.14 | -41.18% | 64 | 286 | 25.39% |
| COP241004C00115000 | 2024-09-20 12:31PM EDT | 2024-10-04 | 0.60 | 0.22 | 0.49 | -0.06 | -9.09% | 5 | 673 | 23.63% |
| COP241011C00115000 | 2024-09-20 3:18PM EDT | 2024-10-11 | 1.02 | 0.62 | 0.83 | -0.07 | -6.42% | 16 | 23 | 23.98% |
| COP241018C00115000 | 2024-09-20 3:57PM EDT | 2024-10-18 | 1.14 | 1.00 | 1.11 | -0.10 | -8.06% | 405 | 16,256 | 23.76% |
| COP241025C00115000 | 2024-09-20 3:50PM EDT | 2024-10-25 | 1.55 | 1.08 | 1.37 | +0.02 | +1.31% | 20 | 172 | 23.61% |
| COP241115C00115000 | 2024-09-20 3:53PM EDT | 2024-11-15 | 2.80 | 2.33 | 2.64 | +0.08 | +2.94% | 1,030 | 7,363 | 26.94% |
| COP241220C00115000 | 2024-09-20 3:58PM EDT | 2024-12-20 | 3.55 | 3.30 | 3.55 | -0.22 | -5.84% | 55 | 2,302 | 25.57% |
| COP250117C00115000 | 2024-09-20 12:32PM EDT | 2025-01-17 | 5.00 | 4.25 | 4.40 | +0.18 | +3.73% | 6 | 2,134 | 25.89% |
| COP250221C00115000 | 2024-09-20 10:38AM EDT | 2025-02-21 | 5.70 | 4.35 | 6.20 | -0.20 | -3.39% | 8 | 137 | 29.19% |
| COP250321C00115000 | 2024-09-20 3:38PM EDT | 2025-03-21 | 6.60 | 5.70 | 6.85 | +0.30 | +4.76% | 23 | 493 | 28.98% |
| COP250620C00115000 | 2024-09-18 11:26AM EDT | 2025-06-20 | 7.60 | 6.60 | 8.70 | 0.00 | - | 72 | 828 | 28.57% |
| COP260116C00115000 | 2024-09-18 11:12AM EDT | 2026-01-16 | 10.85 | 9.75 | 12.35 | 0.00 | - | 20 | 396 | 28.73% |
| COP260618C00115000 | 2024-09-03 2:28PM EDT | 2026-06-18 | 13.50 | 11.20 | 15.00 | 0.00 | - | 11 | 6 | 29.62% |
| COP261218C00115000 | 2024-09-13 2:50PM EDT | 2026-12-18 | 11.01 | 12.55 | 16.95 | 0.00 | - | 5 | 207 | 29.09% |
PutsforSeptember 20, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COP240920P00115000 | 2024-09-20 12:39PM EDT | 2024-09-20 | 3.97 | 2.92 | 6.40 | -1.48 | -27.16% | 43 | 327 | 136.43% |
| COP240927P00115000 | 2024-09-06 1:36PM EDT | 2024-09-27 | 9.20 | 3.90 | 5.65 | 0.00 | - | 1 | 0 | 33.06% |
| COP241004P00115000 | 2024-09-06 1:32PM EDT | 2024-10-04 | 9.54 | 4.50 | 5.95 | 0.00 | - | 4 | 0 | 28.88% |
| COP241018P00115000 | 2024-09-20 3:50PM EDT | 2024-10-18 | 4.60 | 5.55 | 5.65 | -0.45 | -8.91% | 41 | 345 | 17.36% |
| COP241115P00115000 | 2024-09-20 2:15PM EDT | 2024-11-15 | 6.70 | 6.85 | 8.95 | -0.19 | -2.76% | 68 | 1,683 | 34.12% |
| COP241220P00115000 | 2024-09-20 2:08PM EDT | 2024-12-20 | 7.55 | 7.85 | 8.25 | -0.05 | -0.66% | 8 | 576 | 23.54% |
| COP250117P00115000 | 2024-09-20 12:05PM EDT | 2025-01-17 | 7.90 | 8.40 | 8.75 | -0.25 | -3.07% | 14 | 2,649 | 22.69% |
| COP250221P00115000 | 2024-09-16 12:15PM EDT | 2025-02-21 | 12.85 | 8.40 | 10.55 | 0.00 | - | 4 | 40 | 26.44% |
| COP250321P00115000 | 2024-08-20 2:14PM EDT | 2025-03-21 | 10.35 | 9.65 | 10.15 | 0.00 | - | 1 | 751 | 23.02% |
| COP250620P00115000 | 2024-09-20 1:22PM EDT | 2025-06-20 | 10.90 | 10.20 | 12.70 | -0.16 | -1.45% | 2 | 2,364 | 25.61% |
| COP260116P00115000 | 2024-08-29 1:18PM EDT | 2026-01-16 | 12.40 | 13.00 | 16.50 | 0.00 | - | 3 | 312 | 26.81% |
| COP260618P00115000 | 2024-08-27 1:52PM EDT | 2026-06-18 | 15.05 | 14.00 | 18.40 | 0.00 | - | 2 | 21 | 26.66% |
| COP261218P00115000 | 2024-09-20 3:43PM EDT | 2026-12-18 | 17.35 | 16.25 | 20.45 | -0.35 | -1.98% | 7 | 83 | 26.63% |
© 2024 Yahoo. All rights reserved.