ConocoPhillips (COP)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:70.00
CallsforSeptember 13, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COP241115C00070000 | 2024-08-29 12:45PM EDT | 2024-11-15 | 44.98 | 34.80 | 38.85 | 0.00 | - | 1 | 11 | 65.87% |
| COP250117C00070000 | 2024-08-26 9:30AM EDT | 2025-01-17 | 43.85 | 34.75 | 39.00 | 0.00 | - | 3 | 233 | 69.35% |
| COP250221C00070000 | 2024-08-02 1:25PM EDT | 2025-02-21 | 35.33 | 42.85 | 46.70 | 0.00 | - | 1 | 1 | 96.88% |
| COP250321C00070000 | 2024-08-09 3:07PM EDT | 2025-03-21 | 39.34 | 35.20 | 39.25 | 0.00 | - | 2 | 5 | 58.69% |
| COP250620C00070000 | 2024-08-28 10:11AM EDT | 2025-06-20 | 42.90 | 35.50 | 38.65 | 0.00 | - | 1 | 1 | 45.13% |
| COP260116C00070000 | 2024-06-13 3:07PM EDT | 2026-01-16 | 43.60 | 42.50 | 46.85 | 0.00 | - | 2 | 2 | 55.88% |
| COP260618C00070000 | 2024-06-12 2:44PM EDT | 2026-06-18 | 45.05 | 43.00 | 47.50 | 0.00 | - | 1 | 2 | 50.46% |
| COP261218C00070000 | 2024-04-26 2:22PM EDT | 2026-12-18 | 62.60 | 48.10 | 52.40 | 0.00 | - | 3 | 4 | 56.60% |
PutsforSeptember 13, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COP240920P00070000 | 2024-08-07 10:53AM EDT | 2024-09-20 | 0.06 | 0.00 | 0.75 | 0.00 | - | 1,000 | 710 | 128.91% |
| COP241115P00070000 | 2024-06-03 9:53AM EDT | 2024-11-15 | 0.15 | 0.00 | 0.51 | 0.00 | - | 1 | 0 | 52.10% |
| COP241220P00070000 | 2024-03-18 12:27PM EDT | 2024-12-20 | 0.43 | 0.25 | 0.34 | 0.00 | - | 5 | 101 | 44.73% |
| COP250117P00070000 | 2024-09-03 1:57PM EDT | 2025-01-17 | 0.19 | 0.00 | 0.72 | 0.00 | - | 1 | 2,272 | 46.41% |
| COP250321P00070000 | 2024-05-22 1:33PM EDT | 2025-03-21 | 0.40 | 0.00 | 1.58 | 0.00 | - | - | 1 | 46.70% |
| COP250620P00070000 | 2024-08-13 1:39PM EDT | 2025-06-20 | 1.02 | 0.27 | 1.44 | 0.00 | - | 20 | 1,835 | 37.57% |
| COP260116P00070000 | 2024-09-06 10:51AM EDT | 2026-01-16 | 1.82 | 1.73 | 2.43 | +0.12 | +7.06% | 2 | 33 | 33.41% |
| COP260618P00070000 | 2024-06-10 3:06PM EDT | 2026-06-18 | 2.31 | 0.00 | 4.90 | 0.00 | - | 2 | 0 | 37.77% |
| COP261218P00070000 | 2024-07-15 2:36PM EDT | 2026-12-18 | 2.77 | 1.02 | 5.50 | 0.00 | - | 2 | 17 | 35.02% |
© 2024 Yahoo. All rights reserved.