ConocoPhillips (COP)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
Strike:155.00
CallsforJune 21, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COP240621C00155000 | 2024-06-03 3:47PM EDT | 2024-06-21 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 1,799 | 50.00% |
| COP240719C00155000 | 2024-06-14 3:46PM EDT | 2024-07-19 | 0.12 | 0.00 | 0.00 | 0.00 | - | 6 | 65 | 25.00% |
| COP240816C00155000 | 2024-06-10 11:57AM EDT | 2024-08-16 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 28 | 12.50% |
| COP240920C00155000 | 2024-06-10 10:16AM EDT | 2024-09-20 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 120 | 12.50% |
| COP241115C00155000 | 2024-06-12 11:17AM EDT | 2024-11-15 | 0.32 | 0.00 | 0.00 | 0.00 | - | 1 | 176 | 12.50% |
| COP241220C00155000 | 2024-05-29 1:52PM EDT | 2024-12-20 | 0.45 | 0.00 | 0.00 | 0.00 | - | 11 | 49 | 12.50% |
| COP250117C00155000 | 2024-06-05 2:23PM EDT | 2025-01-17 | 0.45 | 0.00 | 0.00 | 0.00 | - | 30 | 1,780 | 12.50% |
| COP250321C00155000 | 2024-06-03 11:38AM EDT | 2025-03-21 | 1.18 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 6.25% |
| COP250620C00155000 | 2024-06-12 10:10AM EDT | 2025-06-20 | 1.71 | 0.00 | 0.00 | 0.00 | - | 1 | 176 | 6.25% |
| COP260116C00155000 | 2024-05-28 10:50AM EDT | 2026-01-16 | 5.50 | 0.00 | 0.00 | 0.00 | - | 51 | 67 | 6.25% |
| COP260618C00155000 | 2024-06-05 12:32PM EDT | 2026-06-18 | 5.10 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 6.25% |
| COP261218C00155000 | 2024-06-13 9:37AM EDT | 2026-12-18 | 6.75 | 0.00 | 0.00 | 0.00 | - | 3 | 10 | 6.25% |
PutsforJune 21, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COP240621P00155000 | 2023-10-04 10:59AM EDT | 2024-06-21 | 42.10 | 35.70 | 36.35 | 0.00 | - | 1 | 1 | 0.00% |
| COP240920P00155000 | 2024-04-05 3:31PM EDT | 2024-09-20 | 22.19 | 31.85 | 35.45 | 0.00 | - | 1 | 1 | 0.00% |
| COP241220P00155000 | 2024-04-12 12:57PM EDT | 2024-12-20 | 25.40 | 31.05 | 34.95 | 0.00 | - | 31 | 31 | 0.00% |
| COP250117P00155000 | 2024-02-21 3:57PM EDT | 2025-01-17 | 42.60 | 31.45 | 32.85 | 0.00 | - | 3 | 0 | 0.00% |
| COP260116P00155000 | 2024-06-10 3:12PM EDT | 2026-01-16 | 41.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.