ConocoPhillips (COP)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:95.00
CallsforSeptember 20, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COP240920C00095000 | 2024-09-16 10:03AM EDT | 2024-09-20 | 10.10 | 13.45 | 16.10 | 0.00 | - | 1 | 48 | 277.34% |
| COP241018C00095000 | 2024-09-13 10:51AM EDT | 2024-10-18 | 15.97 | 15.15 | 17.75 | +5.72 | +55.80% | 10 | 17 | 56.32% |
| COP241115C00095000 | 2024-06-17 12:09PM EDT | 2024-11-15 | 17.20 | 21.80 | 23.90 | 0.00 | - | - | 2 | 88.49% |
| COP241220C00095000 | 2024-09-12 11:30AM EDT | 2024-12-20 | 11.60 | 15.50 | 17.20 | 0.00 | - | 1 | 12 | 36.89% |
| COP250117C00095000 | 2024-09-18 11:27AM EDT | 2025-01-17 | 16.50 | 16.25 | 18.35 | 0.00 | - | 10 | 130 | 38.70% |
| COP250221C00095000 | 2024-09-20 1:28PM EDT | 2025-02-21 | 18.80 | 16.80 | 19.95 | +5.50 | +41.35% | 10 | 21 | 41.28% |
| COP250321C00095000 | 2024-06-11 10:21AM EDT | 2025-03-21 | 22.90 | 21.75 | 23.00 | 0.00 | - | 2 | 4 | 49.95% |
| COP250620C00095000 | 2024-09-04 3:26PM EDT | 2025-06-20 | 19.32 | 17.60 | 21.00 | 0.00 | - | 2 | 28 | 34.47% |
| COP260116C00095000 | 2024-09-17 10:00AM EDT | 2026-01-16 | 19.75 | 20.50 | 23.25 | 0.00 | - | 4 | 97 | 31.29% |
| COP260618C00095000 | 2024-09-10 2:57PM EDT | 2026-06-18 | 19.25 | 20.55 | 25.50 | 0.00 | - | 2 | 2 | 31.84% |
| COP261218C00095000 | 2024-09-13 3:06PM EDT | 2026-12-18 | 20.63 | 22.00 | 27.00 | 0.00 | - | 17 | 49 | 30.72% |
PutsforSeptember 20, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COP240920P00095000 | 2024-09-18 9:30AM EDT | 2024-09-20 | 0.23 | 0.00 | 0.01 | 0.00 | - | 2 | 396 | 100.00% |
| COP241004P00095000 | 2024-09-19 10:11AM EDT | 2024-10-04 | 0.10 | 0.01 | 0.24 | 0.00 | - | 6 | 22 | 45.90% |
| COP241011P00095000 | 2024-09-18 9:30AM EDT | 2024-10-11 | 0.57 | 0.05 | 1.36 | 0.00 | - | 2 | 5 | 61.26% |
| COP241018P00095000 | 2024-09-19 9:30AM EDT | 2024-10-18 | 0.23 | 0.06 | 0.24 | 0.00 | - | 1 | 1,692 | 33.01% |
| COP241025P00095000 | 2024-09-13 3:59PM EDT | 2024-10-25 | 0.83 | 0.15 | 0.75 | 0.00 | - | - | 5 | 39.48% |
| COP241115P00095000 | 2024-09-20 2:10PM EDT | 2024-11-15 | 0.56 | 0.49 | 0.84 | -0.11 | -16.42% | 30 | 2,490 | 32.47% |
| COP241220P00095000 | 2024-09-20 12:10PM EDT | 2024-12-20 | 1.07 | 0.60 | 1.48 | -0.38 | -26.21% | 48 | 806 | 30.88% |
| COP250117P00095000 | 2024-09-17 11:32AM EDT | 2025-01-17 | 2.00 | 1.32 | 2.14 | 0.00 | - | 12 | 2,512 | 31.19% |
| COP250221P00095000 | 2024-09-12 11:15AM EDT | 2025-02-21 | 3.70 | 1.49 | 2.32 | 0.00 | - | 2 | 31 | 28.38% |
| COP250321P00095000 | 2024-09-20 10:22AM EDT | 2025-03-21 | 2.56 | 2.28 | 3.65 | -0.42 | -14.09% | 1,000 | 435 | 32.08% |
| COP250620P00095000 | 2024-09-20 12:20PM EDT | 2025-06-20 | 3.61 | 2.89 | 4.85 | -2.22 | -38.08% | 4 | 3,941 | 30.30% |
| COP260116P00095000 | 2024-09-19 1:27PM EDT | 2026-01-16 | 5.98 | 5.80 | 6.85 | 0.00 | - | 3 | 1,320 | 27.69% |
| COP260618P00095000 | 2024-09-11 2:55PM EDT | 2026-06-18 | 9.83 | 5.05 | 9.95 | 0.00 | - | 5 | 49 | 30.50% |
| COP261218P00095000 | 2024-03-05 12:14PM EDT | 2026-12-18 | 10.15 | 6.65 | 7.55 | 0.00 | - | 8 | 154 | 22.57% |
© 2024 Yahoo. All rights reserved.