ConocoPhillips (COP)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:60.00
CallsforJune 21, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COP240621C00060000 | 2023-08-07 9:34AM EDT | 2024-06-21 | 54.70 | 62.75 | 63.60 | 0.00 | - | 2 | 20 | 813.14% |
| COP241220C00060000 | 2024-06-12 12:10PM EDT | 2024-12-20 | 52.70 | 48.00 | 51.90 | 0.00 | - | 10 | 12 | 72.24% |
| COP250117C00060000 | 2024-02-13 1:06PM EDT | 2025-01-17 | 50.80 | 58.25 | 62.50 | 0.00 | - | 4 | 16 | 120.19% |
| COP250620C00060000 | 2024-01-17 3:30PM EDT | 2025-06-20 | 47.52 | 49.00 | 54.00 | 0.00 | - | - | 1 | 63.10% |
| COP260116C00060000 | 2024-01-10 4:04PM EDT | 2026-01-16 | 52.50 | 49.50 | 54.45 | 0.00 | - | - | 10 | 52.17% |
| COP261218C00060000 | 2024-06-03 3:26PM EDT | 2026-12-18 | 55.25 | 48.65 | 53.45 | 0.00 | - | 1 | 23 | 38.28% |
PutsforJune 21, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COP240621P00060000 | 2024-02-21 12:01PM EDT | 2024-06-21 | 0.05 | 0.00 | 0.03 | 0.00 | - | 5 | 114 | 168.75% |
| COP240719P00060000 | 2024-04-18 3:02PM EDT | 2024-07-19 | 0.17 | 0.00 | 1.47 | 0.00 | - | 3 | 4 | 124.37% |
| COP240816P00060000 | 2024-01-02 1:54PM EDT | 2024-08-16 | 0.54 | 0.00 | 2.25 | 0.00 | - | 1 | 3 | 101.37% |
| COP241115P00060000 | 2024-04-10 3:53PM EDT | 2024-11-15 | 0.06 | 0.00 | 2.17 | 0.00 | - | - | 3 | 63.99% |
| COP241220P00060000 | 2024-03-05 2:56PM EDT | 2024-12-20 | 0.31 | 0.00 | 0.31 | 0.00 | - | 1,000 | 1,024 | 44.82% |
| COP250117P00060000 | 2024-03-27 2:20PM EDT | 2025-01-17 | 0.14 | 0.00 | 2.24 | 0.00 | - | 10 | 633 | 54.27% |
| COP250321P00060000 | 2024-05-30 10:47AM EDT | 2025-03-21 | 0.19 | 0.06 | 1.30 | 0.00 | - | 2 | 2 | 49.51% |
| COP250620P00060000 | 2024-02-21 11:40AM EDT | 2025-06-20 | 0.86 | 0.00 | 0.83 | 0.00 | - | - | 1 | 38.71% |
| COP260116P00060000 | 2024-05-30 12:25PM EDT | 2026-01-16 | 1.01 | 0.00 | 3.50 | 0.00 | - | 1 | 50 | 45.75% |
| COP261218P00060000 | 2024-06-07 12:24PM EDT | 2026-12-18 | 2.12 | 0.00 | 4.95 | 0.00 | - | 1 | 1 | 41.21% |
© 2024 Yahoo. All rights reserved.