ConocoPhillips (COP)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:100.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COP240517C00100000 | 2024-04-10 1:05PM EDT | 2024-05-17 | 31.90 | 21.00 | 24.05 | 0.00 | - | 1 | 422 | 62.89% |
| COP240621C00100000 | 2024-05-02 9:44AM EDT | 2024-06-21 | 23.00 | 21.90 | 24.20 | 0.00 | - | 1 | 151 | 56.06% |
| COP240719C00100000 | 2024-04-04 1:25PM EDT | 2024-07-19 | 33.02 | 21.55 | 24.20 | 0.00 | - | 5 | 5 | 44.71% |
| COP240816C00100000 | 2024-04-23 10:11AM EDT | 2024-08-16 | 29.80 | 21.30 | 25.05 | 0.00 | - | 2 | 66 | 43.77% |
| COP240920C00100000 | 2024-04-15 2:33PM EDT | 2024-09-20 | 32.60 | 21.70 | 25.50 | 0.00 | - | 7 | 7 | 40.25% |
| COP241115C00100000 | 2024-05-01 11:45AM EDT | 2024-11-15 | 27.15 | 23.75 | 26.50 | 0.00 | - | 7 | 47 | 38.18% |
| COP241220C00100000 | 2024-02-12 1:40PM EDT | 2024-12-20 | 17.70 | 22.50 | 23.05 | 0.00 | - | 2 | 7 | 19.67% |
| COP250117C00100000 | 2024-05-03 11:24AM EDT | 2025-01-17 | 25.18 | 25.20 | 26.65 | -1.32 | -4.98% | 1 | 221 | 33.73% |
| COP250620C00100000 | 2024-05-01 11:27AM EDT | 2025-06-20 | 30.30 | 28.15 | 30.45 | 0.00 | - | 1 | 3 | 36.56% |
| COP260116C00100000 | 2024-04-10 9:30AM EDT | 2026-01-16 | 40.03 | 30.60 | 32.35 | 0.00 | - | 40 | 142 | 33.55% |
| COP260618C00100000 | 2024-04-17 9:37AM EDT | 2026-06-18 | 39.80 | 32.15 | 34.00 | 0.00 | - | - | 1 | 32.96% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COP240517P00100000 | 2024-05-03 3:33PM EDT | 2024-05-17 | 0.01 | 0.01 | 0.27 | -0.02 | -66.67% | 10 | 3,032 | 54.69% |
| COP240621P00100000 | 2024-05-02 10:46AM EDT | 2024-06-21 | 0.20 | 0.16 | 0.19 | +0.02 | +11.11% | 5 | 2,452 | 30.86% |
| COP240719P00100000 | 2024-05-03 3:37PM EDT | 2024-07-19 | 0.33 | 0.27 | 0.34 | -0.05 | -13.16% | 12 | 827 | 27.64% |
| COP240816P00100000 | 2024-04-30 1:03PM EDT | 2024-08-16 | 0.56 | 0.62 | 0.66 | 0.00 | - | 1 | 666 | 27.61% |
| COP240920P00100000 | 2024-04-29 10:26AM EDT | 2024-09-20 | 0.67 | 0.94 | 1.03 | 0.00 | - | 5 | 524 | 26.98% |
| COP241115P00100000 | 2024-05-02 9:53AM EDT | 2024-11-15 | 1.80 | 1.71 | 2.37 | 0.00 | - | 48 | 50 | 29.99% |
| COP241220P00100000 | 2024-04-26 3:53PM EDT | 2024-12-20 | 1.71 | 2.16 | 2.53 | 0.00 | - | 2 | 824 | 28.31% |
| COP250117P00100000 | 2024-05-02 2:50PM EDT | 2025-01-17 | 2.76 | 2.63 | 2.88 | 0.00 | - | 123 | 9,142 | 28.13% |
| COP250620P00100000 | 2024-05-03 11:44AM EDT | 2025-06-20 | 5.00 | 4.60 | 4.95 | +1.10 | +28.21% | 105 | 413 | 28.18% |
| COP260116P00100000 | 2024-04-25 2:29PM EDT | 2026-01-16 | 5.80 | 6.85 | 7.30 | 0.00 | - | 17 | 1,475 | 27.92% |
| COP260618P00100000 | 2024-04-19 10:57AM EDT | 2026-06-18 | 7.41 | 8.15 | 8.75 | 0.00 | - | 2 | 445 | 27.66% |
| COP261218P00100000 | 2024-04-19 1:33PM EDT | 2026-12-18 | 8.72 | 9.50 | 10.30 | 0.00 | - | 1 | 356 | 27.36% |
© 2024 Yahoo. All rights reserved.