ConocoPhillips (COP)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:85.00
CallsforSeptember 20, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COP240920C00085000 | 2024-09-11 10:49AM EDT | 2024-09-20 | 16.55 | 23.10 | 27.30 | 0.00 | - | - | 2 | 301.17% |
| COP241018C00085000 | 2024-08-02 1:34PM EDT | 2024-10-18 | 20.25 | 27.60 | 30.90 | 0.00 | - | 4 | 4 | 122.36% |
| COP241115C00085000 | 2024-07-24 10:29AM EDT | 2024-11-15 | 26.87 | 25.60 | 29.60 | 0.00 | - | 1 | 1 | 71.95% |
| COP241220C00085000 | 2024-07-01 9:42AM EDT | 2024-12-20 | 30.35 | 25.45 | 29.25 | 0.00 | - | 1 | 9 | 54.64% |
| COP250117C00085000 | 2024-08-20 10:27AM EDT | 2025-01-17 | 26.40 | 26.25 | 26.85 | 0.00 | - | 3 | 1,331 | 44.17% |
| COP250321C00085000 | 2024-07-02 11:15AM EDT | 2025-03-21 | 31.60 | 24.10 | 27.60 | 0.00 | - | 1 | 6 | 40.14% |
| COP250620C00085000 | 2024-07-01 9:42AM EDT | 2025-06-20 | 32.60 | 26.60 | 30.90 | 0.00 | - | 1 | 42 | 46.17% |
| COP260116C00085000 | 2024-09-11 10:59AM EDT | 2026-01-16 | 22.70 | 26.60 | 31.00 | 0.00 | - | 1 | 110 | 35.02% |
| COP260618C00085000 | 2024-06-10 3:07PM EDT | 2026-06-18 | 35.85 | 31.00 | 35.50 | 0.00 | - | - | 1 | 41.08% |
| COP261218C00085000 | 2024-08-05 10:59AM EDT | 2026-12-18 | 28.00 | 28.30 | 32.50 | 0.00 | - | 2 | 10 | 30.07% |
PutsforSeptember 20, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COP240920P00085000 | 2024-09-18 3:24PM EDT | 2024-09-20 | 0.01 | 0.00 | 0.14 | 0.00 | - | 5 | 153 | 230.47% |
| COP241004P00085000 | 2024-09-05 11:45AM EDT | 2024-10-04 | 0.03 | 0.00 | 0.75 | 0.00 | - | - | 4 | 79.83% |
| COP241018P00085000 | 2024-09-04 1:37PM EDT | 2024-10-18 | 0.06 | 0.01 | 0.21 | 0.00 | - | 1 | 19 | 51.17% |
| COP241115P00085000 | 2024-09-19 9:30AM EDT | 2024-11-15 | 0.10 | 0.00 | 0.47 | 0.00 | - | 3 | 17 | 43.02% |
| COP241220P00085000 | 2024-09-20 1:20PM EDT | 2024-12-20 | 0.39 | 0.03 | 0.73 | -0.11 | -22.00% | 1 | 321 | 37.62% |
| COP250117P00085000 | 2024-09-20 12:57PM EDT | 2025-01-17 | 0.50 | 0.26 | 0.78 | -0.20 | -28.57% | 20 | 3,589 | 33.50% |
| COP250221P00085000 | 2024-09-20 11:30AM EDT | 2025-02-21 | 0.85 | 0.18 | 1.57 | -0.84 | -49.70% | 6 | 451 | 36.02% |
| COP250321P00085000 | 2024-09-13 12:57PM EDT | 2025-03-21 | 1.82 | 0.97 | 1.26 | 0.00 | - | 5 | 73 | 30.98% |
| COP250620P00085000 | 2024-09-17 11:01AM EDT | 2025-06-20 | 2.56 | 1.43 | 2.76 | 0.00 | - | 6 | 322 | 32.96% |
| COP260116P00085000 | 2024-09-19 2:41PM EDT | 2026-01-16 | 3.55 | 2.87 | 4.05 | 0.00 | - | 1 | 135 | 28.96% |
| COP260618P00085000 | 2024-09-03 10:46AM EDT | 2026-06-18 | 4.95 | 2.50 | 7.00 | 0.00 | - | 6 | 67 | 32.66% |
| COP261218P00085000 | 2024-09-17 10:03AM EDT | 2026-12-18 | 7.00 | 5.30 | 8.40 | 0.00 | - | 2 | 33 | 31.71% |
© 2024 Yahoo. All rights reserved.