ConocoPhillips (COP)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
Strike:90.00
CallsforSeptember 13, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COP240920C00090000 | 2024-09-12 9:59AM EDT | 2024-09-20 | 12.50 | 0.00 | 0.00 | 0.00 | - | 1 | 27 | 0.00% |
| COP240927C00090000 | 2024-08-30 12:30PM EDT | 2024-09-27 | 23.00 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 0.00% |
| COP241115C00090000 | 2024-08-26 9:30AM EDT | 2024-11-15 | 24.75 | 0.00 | 0.00 | 0.00 | - | 2 | 7 | 0.00% |
| COP241220C00090000 | 2024-09-12 12:56PM EDT | 2024-12-20 | 15.06 | 0.00 | 0.00 | 0.00 | - | 10 | 27 | 0.00% |
| COP250117C00090000 | 2024-09-11 1:14PM EDT | 2025-01-17 | 15.70 | 0.00 | 0.00 | 0.00 | - | 7 | 93 | 0.00% |
| COP250221C00090000 | 2024-08-01 2:31PM EDT | 2025-02-21 | 21.49 | 24.90 | 27.55 | 0.00 | - | 1 | 2 | 75.34% |
| COP250321C00090000 | 2024-09-03 11:08AM EDT | 2025-03-21 | 22.30 | 0.00 | 0.00 | 0.00 | - | 5 | 7 | 0.00% |
| COP250620C00090000 | 2024-09-11 2:39PM EDT | 2025-06-20 | 18.20 | 0.00 | 0.00 | 0.00 | - | 7 | 3,495 | 0.00% |
| COP260116C00090000 | 2024-09-11 11:42AM EDT | 2026-01-16 | 19.85 | 0.00 | 0.00 | 0.00 | - | 3 | 118 | 0.00% |
| COP260618C00090000 | 2024-08-09 9:47AM EDT | 2026-06-18 | 26.06 | 21.85 | 25.30 | 0.00 | - | 3 | 5 | 35.83% |
| COP261218C00090000 | 2024-09-09 1:43PM EDT | 2026-12-18 | 25.10 | 0.00 | 0.00 | 0.00 | - | 1 | 17 | 0.00% |
PutsforSeptember 13, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COP240913P00090000 | 2024-09-12 3:57PM EDT | 2024-09-13 | 0.01 | 0.00 | 0.00 | 0.00 | - | 128 | 187 | 50.00% |
| COP240920P00090000 | 2024-09-11 11:00AM EDT | 2024-09-20 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 3,487 | 25.00% |
| COP241018P00090000 | 2024-09-12 12:30PM EDT | 2024-10-18 | 0.35 | 0.00 | 0.00 | 0.00 | - | 4 | 59 | 12.50% |
| COP241115P00090000 | 2024-09-12 9:51AM EDT | 2024-11-15 | 1.12 | 0.00 | 0.00 | 0.00 | - | 10 | 4,311 | 6.25% |
| COP241220P00090000 | 2024-09-11 11:26AM EDT | 2024-12-20 | 1.97 | 0.00 | 0.00 | 0.00 | - | 271 | 572 | 6.25% |
| COP250117P00090000 | 2024-09-12 3:11PM EDT | 2025-01-17 | 1.91 | 0.00 | 0.00 | 0.00 | - | 1 | 6,206 | 6.25% |
| COP250221P00090000 | 2024-09-11 12:19PM EDT | 2025-02-21 | 2.93 | 0.00 | 0.00 | 0.00 | - | 5 | 132 | 6.25% |
| COP250321P00090000 | 2024-09-03 9:30AM EDT | 2025-03-21 | 1.55 | 0.00 | 0.00 | 0.00 | - | 4 | 263 | 3.13% |
| COP250620P00090000 | 2024-09-09 10:54AM EDT | 2025-06-20 | 3.40 | 0.00 | 0.00 | 0.00 | - | 1 | 1,432 | 3.13% |
| COP260116P00090000 | 2024-09-10 11:42AM EDT | 2026-01-16 | 6.30 | 0.00 | 0.00 | 0.00 | - | 1 | 78 | 3.13% |
| COP260618P00090000 | 2024-09-06 2:39PM EDT | 2026-06-18 | 7.45 | 0.00 | 0.00 | 0.00 | - | 5 | 260 | 3.13% |
| COP261218P00090000 | 2024-04-08 11:57AM EDT | 2026-12-18 | 5.75 | 6.50 | 6.85 | 0.00 | - | 5 | 49 | 21.26% |
© 2024 Yahoo. All rights reserved.