ConocoPhillips (COP)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
Strike:125.00
CallsforSeptember 13, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COP240913C00125000 | 2024-09-09 11:49AM EDT | 2024-09-13 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 50.00% |
| COP240920C00125000 | 2024-09-12 2:23PM EDT | 2024-09-20 | 0.02 | 0.00 | 0.00 | 0.00 | - | 6 | 6,731 | 25.00% |
| COP240927C00125000 | 2024-08-26 9:56AM EDT | 2024-09-27 | 0.31 | 0.00 | 0.00 | 0.00 | - | - | 6 | 25.00% |
| COP241004C00125000 | 2024-08-28 1:11PM EDT | 2024-10-04 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 12.50% |
| COP241011C00125000 | 2024-09-04 10:41AM EDT | 2024-10-11 | 0.19 | 0.00 | 0.00 | 0.00 | - | 30 | 31 | 12.50% |
| COP241018C00125000 | 2024-09-12 10:56AM EDT | 2024-10-18 | 0.14 | 0.00 | 0.00 | 0.00 | - | 11 | 887 | 12.50% |
| COP241115C00125000 | 2024-09-12 12:54PM EDT | 2024-11-15 | 0.31 | 0.00 | 0.00 | 0.00 | - | 27 | 3,437 | 12.50% |
| COP241220C00125000 | 2024-09-12 3:27PM EDT | 2024-12-20 | 0.57 | 0.00 | 0.00 | 0.00 | - | 10 | 1,343 | 6.25% |
| COP250117C00125000 | 2024-09-12 3:45PM EDT | 2025-01-17 | 0.81 | 0.00 | 0.00 | 0.00 | - | 3 | 3,911 | 6.25% |
| COP250221C00125000 | 2024-09-11 3:16PM EDT | 2025-02-21 | 1.35 | 0.00 | 0.00 | 0.00 | - | 8 | 525 | 6.25% |
| COP250321C00125000 | 2024-09-12 11:14AM EDT | 2025-03-21 | 1.70 | 0.00 | 0.00 | 0.00 | - | 8 | 341 | 6.25% |
| COP250620C00125000 | 2024-09-10 2:36PM EDT | 2025-06-20 | 2.94 | 0.00 | 0.00 | 0.00 | - | 4 | 341 | 6.25% |
| COP260116C00125000 | 2024-09-11 11:53AM EDT | 2026-01-16 | 5.05 | 0.00 | 0.00 | 0.00 | - | 2 | 465 | 3.13% |
| COP260618C00125000 | 2024-09-03 12:29PM EDT | 2026-06-18 | 9.52 | 0.00 | 0.00 | 0.00 | - | 1 | 510 | 3.13% |
| COP261218C00125000 | 2024-09-12 10:02AM EDT | 2026-12-18 | 8.10 | 0.00 | 0.00 | 0.00 | - | 2 | 61 | 3.13% |
PutsforSeptember 13, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COP240920P00125000 | 2024-09-12 3:38PM EDT | 2024-09-20 | 21.65 | 0.00 | 0.00 | 0.00 | - | 185 | 33 | 0.00% |
| COP241018P00125000 | 2024-08-19 11:16AM EDT | 2024-10-18 | 12.44 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| COP241115P00125000 | 2024-09-12 3:38PM EDT | 2024-11-15 | 22.43 | 0.00 | 0.00 | 0.00 | - | 2,110 | 743 | 0.00% |
| COP241220P00125000 | 2024-09-12 10:16AM EDT | 2024-12-20 | 22.22 | 0.00 | 0.00 | 0.00 | - | 15 | 303 | 0.00% |
| COP250117P00125000 | 2024-09-09 11:04AM EDT | 2025-01-17 | 19.40 | 0.00 | 0.00 | 0.00 | - | 3 | 1,516 | 0.00% |
| COP250321P00125000 | 2024-06-24 1:34PM EDT | 2025-03-21 | 14.10 | 14.85 | 18.85 | 0.00 | - | 2 | 1 | 0.00% |
| COP250620P00125000 | 2024-09-12 10:16AM EDT | 2025-06-20 | 23.48 | 0.00 | 0.00 | 0.00 | - | 15 | 913 | 0.00% |
| COP260116P00125000 | 2024-07-16 11:17AM EDT | 2026-01-16 | 17.64 | 17.05 | 21.95 | 0.00 | - | 1 | 246 | 0.00% |
| COP261218P00125000 | 2024-08-29 12:05PM EDT | 2026-12-18 | 21.00 | 0.00 | 0.00 | 0.00 | - | 47 | 47 | 0.00% |
© 2024 Yahoo. All rights reserved.