ConocoPhillips (COP)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
Strike:75.00
CallsforSeptember 13, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COP250117C00075000 | 2024-09-03 9:44AM EDT | 2025-01-17 | 36.44 | 0.00 | 0.00 | 0.00 | - | 14 | 115 | 0.00% |
| COP250221C00075000 | 2024-08-09 3:27PM EDT | 2025-02-21 | 34.82 | 30.45 | 34.40 | 0.00 | - | - | 1 | 61.69% |
| COP250321C00075000 | 2024-06-05 9:38AM EDT | 2025-03-21 | 38.47 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| COP250620C00075000 | 2024-07-09 1:45PM EDT | 2025-06-20 | 38.45 | 32.50 | 35.75 | 0.00 | - | 2 | 1 | 54.15% |
| COP260116C00075000 | 2024-06-07 3:29PM EDT | 2026-01-16 | 40.45 | 38.05 | 41.70 | 0.00 | - | 1 | 67 | 58.20% |
| COP260618C00075000 | 2024-08-26 10:16AM EDT | 2026-06-18 | 42.70 | 0.00 | 0.00 | 0.00 | - | 3 | 33 | 0.00% |
| COP261218C00075000 | 2024-04-11 12:54PM EDT | 2026-12-18 | 59.90 | 49.05 | 53.50 | 0.00 | - | 2 | 4 | 70.34% |
PutsforSeptember 13, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COP240920P00075000 | 2024-08-09 9:58AM EDT | 2024-09-20 | 0.01 | 0.00 | 1.00 | 0.00 | - | 4 | 3,005 | 139.94% |
| COP241018P00075000 | 2024-08-21 9:30AM EDT | 2024-10-18 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| COP241220P00075000 | 2024-08-26 9:41AM EDT | 2024-12-20 | 0.10 | 0.00 | 0.00 | 0.00 | - | 15 | 201 | 12.50% |
| COP250117P00075000 | 2024-08-26 9:41AM EDT | 2025-01-17 | 0.27 | 0.00 | 0.00 | 0.00 | - | 36 | 1,650 | 12.50% |
| COP250221P00075000 | 2024-08-05 11:02AM EDT | 2025-02-21 | 1.27 | 0.00 | 1.00 | 0.00 | - | - | 1 | 36.84% |
| COP250620P00075000 | 2024-08-22 3:45PM EDT | 2025-06-20 | 1.02 | 0.00 | 0.00 | 0.00 | - | 500 | 554 | 6.25% |
| COP260116P00075000 | 2024-09-06 11:34AM EDT | 2026-01-16 | 2.58 | 0.00 | 0.00 | 0.00 | - | 2 | 189 | 6.25% |
| COP261218P00075000 | 2024-09-11 3:02PM EDT | 2026-12-18 | 5.10 | 0.00 | 0.00 | 0.00 | - | 4 | 133 | 6.25% |
© 2024 Yahoo. All rights reserved.