ConocoPhillips (COP)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
Strike:135.00
CallsforSeptember 13, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COP240913C00135000 | 2024-08-23 11:55AM EDT | 2024-09-13 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 50.00% |
| COP240920C00135000 | 2024-09-06 3:16PM EDT | 2024-09-20 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 2,774 | 50.00% |
| COP241018C00135000 | 2024-09-09 11:15AM EDT | 2024-10-18 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 25.00% |
| COP241115C00135000 | 2024-09-12 2:45PM EDT | 2024-11-15 | 0.13 | 0.00 | 0.00 | 0.00 | - | 11 | 1,091 | 12.50% |
| COP241220C00135000 | 2024-09-12 10:20AM EDT | 2024-12-20 | 0.15 | 0.00 | 0.00 | 0.00 | - | 4 | 752 | 12.50% |
| COP250117C00135000 | 2024-09-12 10:16AM EDT | 2025-01-17 | 0.32 | 0.00 | 0.00 | 0.00 | - | 5 | 3,789 | 12.50% |
| COP250221C00135000 | 2024-09-04 3:52PM EDT | 2025-02-21 | 1.04 | 0.00 | 0.00 | 0.00 | - | 4 | 113 | 6.25% |
| COP250321C00135000 | 2024-09-12 9:45AM EDT | 2025-03-21 | 0.84 | 0.00 | 0.00 | 0.00 | - | 2 | 639 | 6.25% |
| COP250620C00135000 | 2024-09-09 2:25PM EDT | 2025-06-20 | 1.93 | 0.00 | 0.00 | 0.00 | - | 1 | 602 | 6.25% |
| COP260116C00135000 | 2024-09-12 3:55PM EDT | 2026-01-16 | 3.25 | 0.00 | 0.00 | 0.00 | - | 1 | 882 | 6.25% |
| COP260618C00135000 | 2024-09-09 11:14AM EDT | 2026-06-18 | 5.60 | 0.00 | 0.00 | 0.00 | - | 1 | 21 | 3.13% |
| COP261218C00135000 | 2024-09-11 3:05PM EDT | 2026-12-18 | 6.20 | 0.00 | 0.00 | 0.00 | - | 7 | 217 | 3.13% |
PutsforSeptember 13, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COP240920P00135000 | 2024-09-05 3:42PM EDT | 2024-09-20 | 26.99 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| COP241115P00135000 | 2024-05-09 12:30PM EDT | 2024-11-15 | 14.70 | 21.00 | 25.50 | 0.00 | - | 3 | 193 | 0.00% |
| COP241220P00135000 | 2024-09-12 3:32PM EDT | 2024-12-20 | 31.95 | 0.00 | 0.00 | 0.00 | - | 50 | 28 | 0.00% |
| COP250117P00135000 | 2024-09-12 3:38PM EDT | 2025-01-17 | 32.45 | 0.00 | 0.00 | 0.00 | - | 660 | 343 | 0.00% |
| COP250620P00135000 | 2024-04-29 10:46AM EDT | 2025-06-20 | 16.25 | 21.00 | 23.60 | 0.00 | - | 32 | 35 | 0.00% |
| COP260116P00135000 | 2024-07-08 12:05PM EDT | 2026-01-16 | 26.20 | 27.95 | 31.60 | 0.00 | - | 2 | 265 | 0.00% |
| COP260618P00135000 | 2024-05-22 3:54PM EDT | 2026-06-18 | 24.01 | 26.05 | 30.50 | 0.00 | - | - | 1 | 0.00% |
| COP261218P00135000 | 2024-04-04 1:05PM EDT | 2026-12-18 | 21.00 | 24.60 | 25.80 | 0.00 | - | 5 | 5 | 0.00% |
© 2024 Yahoo. All rights reserved.