ConocoPhillips (COP)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
Strike:80.00
CallsforSeptember 13, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COP240920C00080000 | 2024-05-13 1:06PM EDT | 2024-09-20 | 42.81 | 31.10 | 34.95 | 0.00 | - | 1 | 0 | 366.85% |
| COP250117C00080000 | 2024-05-15 3:15PM EDT | 2025-01-17 | 43.30 | 30.45 | 31.35 | 0.00 | - | 1 | 84 | 80.43% |
| COP250620C00080000 | 2024-08-07 2:46PM EDT | 2025-06-20 | 29.18 | 26.65 | 29.95 | 0.00 | - | 1 | 1 | 50.49% |
| COP260116C00080000 | 2024-09-03 9:44AM EDT | 2026-01-16 | 33.71 | 0.00 | 0.00 | 0.00 | - | 14 | 119 | 0.00% |
| COP260618C00080000 | 2024-06-11 10:23AM EDT | 2026-06-18 | 38.95 | 35.50 | 39.35 | 0.00 | - | 2 | 4 | 51.32% |
| COP261218C00080000 | 2024-05-29 10:13AM EDT | 2026-12-18 | 42.17 | 38.05 | 42.45 | 0.00 | - | 3 | 13 | 51.17% |
PutsforSeptember 13, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COP240920P00080000 | 2024-09-09 11:57AM EDT | 2024-09-20 | 0.01 | 0.00 | 0.00 | 0.00 | - | 15 | 702 | 50.00% |
| COP241018P00080000 | 2024-09-06 2:27PM EDT | 2024-10-18 | 0.14 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 12.50% |
| COP241115P00080000 | 2024-09-06 2:27PM EDT | 2024-11-15 | 0.27 | 0.00 | 0.00 | 0.00 | - | 2 | 8 | 12.50% |
| COP241220P00080000 | 2024-09-11 3:58PM EDT | 2024-12-20 | 0.52 | 0.00 | 0.00 | 0.00 | - | 4 | 65 | 12.50% |
| COP250117P00080000 | 2024-09-10 11:54AM EDT | 2025-01-17 | 0.79 | 0.00 | 0.00 | 0.00 | - | 7 | 1,974 | 12.50% |
| COP250221P00080000 | 2024-08-05 12:07PM EDT | 2025-02-21 | 1.72 | 0.65 | 1.21 | 0.00 | - | - | 10 | 32.72% |
| COP250321P00080000 | 2024-08-26 3:19PM EDT | 2025-03-21 | 0.66 | 0.00 | 0.00 | 0.00 | - | 3 | 21 | 6.25% |
| COP250620P00080000 | 2024-08-29 11:10AM EDT | 2025-06-20 | 1.23 | 0.00 | 0.00 | 0.00 | - | 9 | 245 | 6.25% |
| COP260116P00080000 | 2024-09-09 3:55PM EDT | 2026-01-16 | 3.60 | 0.00 | 0.00 | 0.00 | - | 1 | 456 | 6.25% |
| COP260618P00080000 | 2024-09-11 11:10AM EDT | 2026-06-18 | 4.30 | 0.00 | 0.00 | 0.00 | - | 1 | 206 | 3.13% |
| COP261218P00080000 | 2024-08-02 10:37AM EDT | 2026-12-18 | 6.12 | 2.00 | 6.10 | 0.00 | - | 200 | 813 | 27.33% |
© 2024 Yahoo. All rights reserved.