ConocoPhillips (COP)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
Strike:170.00
CallsforJune 21, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COP240621C00170000 | 2024-06-11 1:33PM EDT | 2024-06-21 | 0.17 | 0.00 | 0.00 | 0.00 | - | 2 | 64 | 50.00% |
| COP240719C00170000 | 2024-04-15 3:42PM EDT | 2024-07-19 | 0.21 | 0.00 | 2.14 | 0.00 | - | 15 | 14 | 97.12% |
| COP240816C00170000 | 2024-05-23 11:56AM EDT | 2024-08-16 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 44 | 25.00% |
| COP240920C00170000 | 2024-05-01 10:33AM EDT | 2024-09-20 | 0.26 | 0.00 | 2.17 | 0.00 | - | 5 | 11 | 56.54% |
| COP241115C00170000 | 2024-05-20 9:30AM EDT | 2024-11-15 | 0.34 | 0.00 | 0.00 | 0.00 | - | 1 | 30 | 12.50% |
| COP241220C00170000 | 2024-04-30 3:03PM EDT | 2024-12-20 | 1.15 | 0.10 | 0.18 | 0.00 | - | 11 | 39 | 29.20% |
| COP250117C00170000 | 2024-06-17 12:13PM EDT | 2025-01-17 | 0.18 | 0.00 | 0.00 | 0.00 | - | 10 | 113 | 12.50% |
| COP250321C00170000 | 2024-05-16 9:45AM EDT | 2025-03-21 | 1.01 | 0.00 | 1.44 | 0.00 | - | - | 1 | 35.35% |
| COP250620C00170000 | 2024-06-12 11:17AM EDT | 2025-06-20 | 0.74 | 0.00 | 0.00 | 0.00 | - | 1 | 155 | 12.50% |
| COP260116C00170000 | 2024-06-14 11:42AM EDT | 2026-01-16 | 1.89 | 0.00 | 0.00 | 0.00 | - | 5 | 25 | 6.25% |
| COP260618C00170000 | 2024-05-14 10:15AM EDT | 2026-06-18 | 6.05 | 2.35 | 3.05 | 0.00 | - | 1 | 99 | 26.61% |
| COP261218C00170000 | 2024-06-17 11:07AM EDT | 2026-12-18 | 3.90 | 0.00 | 0.00 | 0.00 | - | 10 | 36 | 6.25% |
PutsforJune 21, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COP240621P00170000 | 2023-02-14 1:19PM EDT | 2024-06-21 | 56.92 | 73.50 | 75.35 | 0.00 | - | - | 3 | 647.56% |
| COP250117P00170000 | 2023-04-03 9:30AM EDT | 2025-01-17 | 66.55 | 71.65 | 75.20 | 0.00 | - | 1 | 10 | 85.41% |
© 2024 Yahoo. All rights reserved.