ConocoPhillips (COP)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 11:45AM EDT. Market open.
Strike:110.00
CallsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COP240614C00110000 | 2024-05-02 12:30PM EDT | 2024-06-14 | 13.00 | 8.05 | 8.95 | 0.00 | - | - | 2 | 27.52% |
| COP240621C00110000 | 2024-05-17 3:39PM EDT | 2024-06-21 | 12.57 | 8.95 | 9.25 | 0.00 | - | 1 | 2,505 | 27.81% |
| COP240628C00110000 | 2024-05-16 10:48AM EDT | 2024-06-28 | 12.10 | 8.85 | 9.60 | 0.00 | - | - | 1 | 28.53% |
| COP240719C00110000 | 2024-05-22 10:41AM EDT | 2024-07-19 | 10.50 | 9.20 | 10.25 | -1.45 | -12.13% | 2 | 262 | 27.50% |
| COP240816C00110000 | 2024-05-17 1:37PM EDT | 2024-08-16 | 13.31 | 10.60 | 11.15 | 0.00 | - | 1 | 168 | 27.50% |
| COP240920C00110000 | 2024-05-20 11:47AM EDT | 2024-09-20 | 14.20 | 11.55 | 11.95 | 0.00 | - | 10 | 180 | 26.69% |
| COP241115C00110000 | 2024-04-26 3:07PM EDT | 2024-11-15 | 24.05 | 12.10 | 14.55 | 0.00 | - | 20 | 41 | 30.99% |
| COP241220C00110000 | 2024-05-17 12:41PM EDT | 2024-12-20 | 16.10 | 13.65 | 14.80 | 0.00 | - | 2 | 181 | 29.09% |
| COP250117C00110000 | 2024-05-22 10:29AM EDT | 2025-01-17 | 15.03 | 14.65 | 16.00 | -1.72 | -10.27% | 3 | 1,734 | 30.77% |
| COP250620C00110000 | 2024-05-03 11:49AM EDT | 2025-06-20 | 21.10 | 17.05 | 20.45 | 0.00 | - | 1 | 34 | 33.83% |
| COP260116C00110000 | 2024-05-21 3:55PM EDT | 2026-01-16 | 22.50 | 21.50 | 22.70 | -1.00 | -4.26% | 2 | 211 | 31.31% |
| COP260618C00110000 | 2024-05-13 10:02AM EDT | 2026-06-18 | 27.15 | 21.40 | 26.00 | 0.00 | - | 1 | 1 | 33.20% |
| COP261218C00110000 | 2024-04-10 9:30AM EDT | 2026-12-18 | 36.78 | 0.00 | 0.00 | 0.00 | - | 2 | 40 | 0.00% |
PutsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COP240524P00110000 | 2024-05-20 10:08AM EDT | 2024-05-24 | 0.03 | 0.00 | 0.03 | 0.00 | - | 8 | 12 | 39.06% |
| COP240531P00110000 | 2024-05-21 1:44PM EDT | 2024-05-31 | 0.03 | 0.04 | 0.06 | 0.00 | - | 1 | 403 | 24.02% |
| COP240607P00110000 | 2024-05-17 10:06AM EDT | 2024-06-07 | 0.14 | 0.12 | 0.14 | 0.00 | - | 1 | 8 | 21.78% |
| COP240614P00110000 | 2024-05-21 1:44PM EDT | 2024-06-14 | 0.13 | 0.23 | 0.27 | 0.00 | - | 1 | 8 | 21.44% |
| COP240621P00110000 | 2024-05-22 11:26AM EDT | 2024-06-21 | 0.33 | 0.33 | 0.35 | +0.13 | +65.00% | 26 | 3,762 | 20.24% |
| COP240628P00110000 | 2024-05-20 11:29AM EDT | 2024-06-28 | 0.32 | 0.45 | 0.49 | 0.00 | - | 7 | 10 | 20.19% |
| COP240719P00110000 | 2024-05-22 11:12AM EDT | 2024-07-19 | 0.82 | 0.81 | 0.85 | +0.26 | +46.43% | 125 | 2,173 | 19.51% |
| COP240816P00110000 | 2024-05-22 11:17AM EDT | 2024-08-16 | 1.65 | 1.64 | 1.70 | +0.51 | +44.74% | 7 | 1,568 | 21.36% |
| COP240920P00110000 | 2024-05-21 9:30AM EDT | 2024-09-20 | 1.98 | 2.30 | 2.37 | 0.00 | - | 6 | 4,716 | 21.18% |
| COP241115P00110000 | 2024-05-20 11:15AM EDT | 2024-11-15 | 3.10 | 3.65 | 3.80 | 0.00 | - | 16 | 1,441 | 22.71% |
| COP241220P00110000 | 2024-05-22 11:09AM EDT | 2024-12-20 | 4.30 | 4.40 | 4.50 | +0.40 | +10.26% | 1 | 635 | 22.98% |
| COP250117P00110000 | 2024-05-22 10:06AM EDT | 2025-01-17 | 4.85 | 4.85 | 5.05 | +0.57 | +13.32% | 1 | 7,353 | 23.22% |
| COP250321P00110000 | 2024-05-21 12:26PM EDT | 2025-03-21 | 6.00 | 5.95 | 6.25 | +0.37 | +6.57% | 20 | 801 | 23.78% |
| COP250620P00110000 | 2024-05-15 1:18PM EDT | 2025-06-20 | 6.85 | 7.40 | 7.70 | 0.00 | - | 479 | 1,794 | 24.10% |
| COP260116P00110000 | 2024-05-06 2:57PM EDT | 2026-01-16 | 9.55 | 10.10 | 10.50 | 0.00 | - | 1 | 210 | 24.47% |
| COP260618P00110000 | 2024-01-24 1:42PM EDT | 2026-06-18 | 17.85 | 14.65 | 16.30 | 0.00 | - | 2 | 7 | 31.05% |
| COP261218P00110000 | 2024-05-10 9:43AM EDT | 2026-12-18 | 12.60 | 11.60 | 15.30 | 0.00 | - | 1 | 550 | 26.45% |
© 2024 Yahoo. All rights reserved.