ConocoPhillips (COP)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:120.00
CallsforSeptember 20, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COP240920C00120000 | 2024-09-20 2:06PM EDT | 2024-09-20 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 32 | 6,901 | 62.50% |
| COP240927C00120000 | 2024-09-16 12:30PM EDT | 2024-09-27 | 0.05 | 0.01 | 0.05 | 0.00 | - | 3 | 33 | 30.47% |
| COP241004C00120000 | 2024-09-19 9:30AM EDT | 2024-10-04 | 0.15 | 0.01 | 0.35 | 0.00 | - | 1 | 19 | 33.35% |
| COP241011C00120000 | 2024-09-13 10:24AM EDT | 2024-10-11 | 0.07 | 0.08 | 0.83 | 0.00 | - | - | 20 | 35.72% |
| COP241018C00120000 | 2024-09-20 3:31PM EDT | 2024-10-18 | 0.41 | 0.24 | 0.43 | 0.00 | - | 21 | 2,282 | 25.37% |
| COP241025C00120000 | 2024-09-19 12:57PM EDT | 2024-10-25 | 0.57 | 0.23 | 1.72 | 0.00 | - | 23 | 73 | 36.99% |
| COP241115C00120000 | 2024-09-20 3:48PM EDT | 2024-11-15 | 1.46 | 1.13 | 1.29 | +0.11 | +8.15% | 422 | 1,634 | 26.10% |
| COP241220C00120000 | 2024-09-20 2:08PM EDT | 2024-12-20 | 2.15 | 1.85 | 1.99 | -0.21 | -8.90% | 2,788 | 1,666 | 24.67% |
| COP250117C00120000 | 2024-09-20 12:48PM EDT | 2025-01-17 | 3.07 | 2.58 | 2.76 | +0.19 | +6.60% | 68 | 6,208 | 25.25% |
| COP250221C00120000 | 2024-09-20 2:18PM EDT | 2025-02-21 | 3.80 | 3.15 | 4.45 | +1.42 | +59.66% | 5 | 1,157 | 28.77% |
| COP250321C00120000 | 2024-09-19 12:17PM EDT | 2025-03-21 | 4.61 | 2.92 | 5.00 | 0.00 | - | 6 | 350 | 28.37% |
| COP250620C00120000 | 2024-09-12 3:27PM EDT | 2025-06-20 | 3.72 | 4.45 | 6.95 | 0.00 | - | 3 | 1,282 | 28.53% |
| COP260116C00120000 | 2024-09-17 12:16PM EDT | 2026-01-16 | 8.50 | 6.85 | 11.15 | 0.00 | - | 7 | 485 | 29.89% |
| COP260618C00120000 | 2024-08-09 1:28PM EDT | 2026-06-18 | 11.70 | 7.00 | 12.00 | 0.00 | - | 2 | 71 | 27.52% |
| COP261218C00120000 | 2024-09-12 12:56PM EDT | 2026-12-18 | 13.17 | 10.50 | 14.65 | +2.94 | +28.74% | 1 | 60 | 28.29% |
PutsforSeptember 20, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COP240920P00120000 | 2024-09-19 2:46PM EDT | 2024-09-20 | 8.85 | 7.90 | 11.60 | 0.00 | - | 300 | 159 | 207.72% |
| COP241004P00120000 | 2024-09-20 3:33PM EDT | 2024-10-04 | 8.45 | 9.20 | 11.20 | -0.65 | -7.14% | 1 | 8 | 47.39% |
| COP241018P00120000 | 2024-09-10 11:54AM EDT | 2024-10-18 | 16.00 | 8.75 | 11.20 | 0.00 | - | 7 | 6 | 34.08% |
| COP241115P00120000 | 2024-09-12 11:03AM EDT | 2024-11-15 | 17.22 | 8.90 | 13.00 | 0.00 | - | 5 | 1,154 | 37.39% |
| COP241220P00120000 | 2024-09-17 12:07PM EDT | 2024-12-20 | 13.30 | 9.45 | 12.60 | 0.00 | - | 1 | 1,809 | 27.32% |
| COP250117P00120000 | 2024-09-20 10:43AM EDT | 2025-01-17 | 10.98 | 9.90 | 14.00 | -1.52 | -12.16% | 9 | 2,975 | 30.22% |
| COP250221P00120000 | 2024-07-17 10:35AM EDT | 2025-02-21 | 9.75 | 10.50 | 12.70 | 0.00 | - | - | 7 | 21.47% |
| COP250321P00120000 | 2024-08-13 9:42AM EDT | 2025-03-21 | 14.51 | 0.00 | 0.00 | 0.00 | - | 1 | 18 | 0.00% |
| COP250620P00120000 | 2024-09-11 10:12AM EDT | 2025-06-20 | 19.81 | 12.45 | 15.95 | 0.00 | - | 1 | 778 | 25.47% |
| COP260116P00120000 | 2024-07-18 11:11AM EDT | 2026-01-16 | 13.45 | 15.00 | 18.90 | 0.00 | - | 5 | 624 | 25.17% |
| COP260618P00120000 | 2024-08-27 1:53PM EDT | 2026-06-18 | 17.65 | 16.90 | 21.15 | 0.00 | - | 24 | 75 | 25.86% |
| COP261218P00120000 | 2024-08-28 2:04PM EDT | 2026-12-18 | 19.85 | 18.60 | 22.85 | 0.00 | - | 37 | 70 | 25.39% |
© 2024 Yahoo. All rights reserved.