ConocoPhillips (COP)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
Strike:145.00
CallsforSeptember 13, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COP240920C00145000 | 2024-08-09 3:49PM EDT | 2024-09-20 | 0.05 | 0.00 | 0.20 | 0.00 | - | 1 | 448 | 106.25% |
| COP241115C00145000 | 2024-07-08 2:46PM EDT | 2024-11-15 | 0.60 | 0.00 | 0.79 | 0.00 | - | 3 | 258 | 54.22% |
| COP241220C00145000 | 2024-08-06 2:00PM EDT | 2024-12-20 | 0.42 | 0.00 | 0.55 | 0.00 | - | 1 | 136 | 40.33% |
| COP250117C00145000 | 2024-09-12 9:44AM EDT | 2025-01-17 | 0.21 | 0.00 | 0.00 | 0.00 | - | 1 | 2,564 | 12.50% |
| COP250221C00145000 | 2024-08-13 3:13PM EDT | 2025-02-21 | 0.71 | 0.00 | 0.56 | 0.00 | - | 5 | 5 | 31.64% |
| COP250321C00145000 | 2024-08-29 3:09PM EDT | 2025-03-21 | 1.00 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 12.50% |
| COP250620C00145000 | 2024-08-27 9:34AM EDT | 2025-06-20 | 1.68 | 0.00 | 0.00 | 0.00 | - | 1 | 581 | 6.25% |
| COP260116C00145000 | 2024-09-04 3:32PM EDT | 2026-01-16 | 3.10 | 0.00 | 0.00 | 0.00 | - | 2 | 754 | 6.25% |
| COP260618C00145000 | 2024-08-27 2:57PM EDT | 2026-06-18 | 5.35 | 0.00 | 0.00 | 0.00 | - | 2 | 7 | 6.25% |
| COP261218C00145000 | 2024-08-05 2:21PM EDT | 2026-12-18 | 6.00 | 4.25 | 8.20 | 0.00 | - | 5 | 14 | 32.17% |
PutsforSeptember 13, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COP241115P00145000 | 2024-04-09 11:20AM EDT | 2024-11-15 | 17.70 | 21.10 | 24.55 | 0.00 | - | - | 1 | 0.00% |
| COP250117P00145000 | 2024-04-08 1:00PM EDT | 2025-01-17 | 17.35 | 23.30 | 24.75 | 0.00 | - | - | 31 | 0.00% |
| COP250620P00145000 | 2024-05-03 10:19AM EDT | 2025-06-20 | 26.90 | 27.40 | 30.20 | 0.00 | - | 1 | 1 | 0.00% |
| COP260116P00145000 | 2024-08-19 1:17PM EDT | 2026-01-16 | 33.55 | 0.00 | 0.00 | 0.00 | - | 2 | 36 | 0.00% |
© 2024 Yahoo. All rights reserved.