ConocoPhillips (COP)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 11:36AM EDT. Market open.
Strike:120.00
CallsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COP240524C00120000 | 2024-05-23 11:04AM EDT | 2024-05-24 | 0.18 | 0.16 | 0.18 | -0.09 | -33.33% | 136 | 391 | 22.66% |
| COP240531C00120000 | 2024-05-23 11:07AM EDT | 2024-05-31 | 0.80 | 0.70 | 0.75 | +0.10 | +14.29% | 18 | 296 | 20.36% |
| COP240607C00120000 | 2024-05-23 9:38AM EDT | 2024-06-07 | 1.35 | 1.25 | 1.31 | +0.09 | +7.14% | 8 | 83 | 21.42% |
| COP240614C00120000 | 2024-05-22 3:56PM EDT | 2024-06-14 | 1.68 | 1.67 | 1.72 | +0.03 | +1.82% | 4 | 25 | 21.50% |
| COP240621C00120000 | 2024-05-23 10:51AM EDT | 2024-06-21 | 2.00 | 2.00 | 2.03 | +0.12 | +6.38% | 142 | 6,381 | 21.19% |
| COP240628C00120000 | 2024-05-22 10:12AM EDT | 2024-06-28 | 2.30 | 2.30 | 2.39 | 0.00 | - | 20 | 24 | 21.53% |
| COP240719C00120000 | 2024-05-22 3:53PM EDT | 2024-07-19 | 3.40 | 3.20 | 3.35 | +0.25 | +7.94% | 2 | 2,873 | 22.38% |
| COP240816C00120000 | 2024-05-23 11:08AM EDT | 2024-08-16 | 4.60 | 4.45 | 4.60 | +0.20 | +4.55% | 5 | 569 | 23.88% |
| COP240920C00120000 | 2024-05-23 11:15AM EDT | 2024-09-20 | 5.50 | 5.40 | 5.55 | +0.15 | +2.80% | 1 | 544 | 23.64% |
| COP241115C00120000 | 2024-05-23 10:07AM EDT | 2024-11-15 | 7.55 | 7.40 | 7.60 | +0.15 | +2.03% | 82 | 270 | 25.79% |
| COP241220C00120000 | 2024-05-21 12:06PM EDT | 2024-12-20 | 9.85 | 8.30 | 10.45 | 0.00 | - | 9 | 207 | 31.51% |
| COP250117C00120000 | 2024-05-23 10:54AM EDT | 2025-01-17 | 9.20 | 8.90 | 9.45 | -0.25 | -2.65% | 31 | 3,732 | 26.99% |
| COP250321C00120000 | 2024-05-22 9:46AM EDT | 2025-03-21 | 11.00 | 10.45 | 11.15 | 0.00 | - | 1 | 22 | 27.99% |
| COP250620C00120000 | 2024-05-21 10:35AM EDT | 2025-06-20 | 15.00 | 11.65 | 14.25 | 0.00 | - | 2 | 428 | 30.90% |
| COP260116C00120000 | 2024-05-22 12:00PM EDT | 2026-01-16 | 16.53 | 16.25 | 18.55 | 0.00 | - | 9 | 148 | 32.12% |
| COP260618C00120000 | 2024-02-15 1:01PM EDT | 2026-06-18 | 15.45 | 19.05 | 23.45 | 0.00 | - | 18 | 20 | 36.05% |
| COP261218C00120000 | 2024-02-21 12:12PM EDT | 2026-12-18 | 18.75 | 22.00 | 27.00 | 0.00 | - | 5 | 3 | 37.20% |
PutsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COP240524P00120000 | 2024-05-23 9:31AM EDT | 2024-05-24 | 1.24 | 1.80 | 2.67 | -1.25 | -50.20% | 23 | 480 | 43.51% |
| COP240531P00120000 | 2024-05-23 9:30AM EDT | 2024-05-31 | 2.40 | 2.32 | 2.36 | -0.39 | -13.98% | 15 | 207 | 15.63% |
| COP240607P00120000 | 2024-05-22 1:50PM EDT | 2024-06-07 | 1.91 | 2.75 | 2.82 | -0.87 | -31.29% | 1 | 81 | 17.07% |
| COP240614P00120000 | 2024-05-22 3:49PM EDT | 2024-06-14 | 3.40 | 3.00 | 3.15 | 0.00 | - | 6 | 29 | 17.25% |
| COP240621P00120000 | 2024-05-22 3:52PM EDT | 2024-06-21 | 3.30 | 3.25 | 3.35 | -0.35 | -9.59% | 6 | 14,456 | 16.66% |
| COP240628P00120000 | 2024-05-21 3:55PM EDT | 2024-06-28 | 2.37 | 3.45 | 3.60 | 0.00 | - | 2 | 5 | 16.75% |
| COP240719P00120000 | 2024-05-23 10:34AM EDT | 2024-07-19 | 4.10 | 4.05 | 4.15 | -0.50 | -10.87% | 1 | 1,031 | 16.39% |
| COP240816P00120000 | 2024-05-23 11:05AM EDT | 2024-08-16 | 5.40 | 5.35 | 5.45 | -0.10 | -1.82% | 4 | 936 | 19.23% |
| COP240920P00120000 | 2024-05-23 11:16AM EDT | 2024-09-20 | 6.15 | 6.10 | 6.20 | +0.15 | +2.50% | 2 | 1,412 | 18.99% |
| COP241115P00120000 | 2024-05-23 10:07AM EDT | 2024-11-15 | 7.70 | 7.60 | 7.75 | +0.65 | +9.22% | 42 | 1,034 | 20.44% |
| COP241220P00120000 | 2024-05-22 3:01PM EDT | 2024-12-20 | 8.75 | 8.35 | 8.50 | 0.00 | - | 10 | 1,664 | 20.77% |
| COP250117P00120000 | 2024-05-22 1:59PM EDT | 2025-01-17 | 8.90 | 8.80 | 9.00 | 0.00 | - | 7 | 2,846 | 20.83% |
| COP250321P00120000 | 2024-05-21 9:36AM EDT | 2025-03-21 | 9.26 | 10.05 | 10.30 | 0.00 | - | 1 | 2 | 21.57% |
| COP250620P00120000 | 2024-05-16 12:46PM EDT | 2025-06-20 | 11.19 | 11.50 | 11.80 | 0.00 | - | 6 | 627 | 21.99% |
| COP260116P00120000 | 2024-04-04 12:30PM EDT | 2026-01-16 | 11.00 | 13.65 | 14.45 | 0.00 | - | 1 | 250 | 22.15% |
| COP260618P00120000 | 2024-05-21 1:47PM EDT | 2026-06-18 | 15.74 | 13.95 | 18.40 | 0.00 | - | 10 | 8 | 25.65% |
| COP261218P00120000 | 2024-05-10 9:43AM EDT | 2026-12-18 | 16.55 | 15.55 | 19.95 | 0.00 | - | 1 | 17 | 25.10% |
© 2024 Yahoo. All rights reserved.