ConocoPhillips (COP)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:105.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COP240517C00105000 | 2024-04-22 2:34PM EDT | 2024-05-17 | 25.91 | 15.60 | 18.25 | 0.00 | - | 169 | 311 | 69.43% |
| COP240524C00105000 | 2024-04-29 3:02PM EDT | 2024-05-24 | 25.05 | 15.70 | 18.70 | 0.00 | - | 1 | 1 | 63.92% |
| COP240621C00105000 | 2024-05-01 9:30AM EDT | 2024-06-21 | 20.23 | 15.60 | 19.30 | 0.00 | - | 1 | 390 | 47.44% |
| COP240719C00105000 | 2024-03-19 3:12PM EDT | 2024-07-19 | 19.25 | 21.95 | 25.40 | 0.00 | - | 6 | 1,138 | 64.36% |
| COP240816C00105000 | 2024-04-11 10:11AM EDT | 2024-08-16 | 28.54 | 17.50 | 19.40 | 0.00 | - | 1 | 23 | 33.01% |
| COP240920C00105000 | 2024-04-18 11:14AM EDT | 2024-09-20 | 24.50 | 19.10 | 19.75 | 0.00 | - | 1 | 40 | 30.36% |
| COP241220C00105000 | 2024-03-06 12:26PM EDT | 2024-12-20 | 15.79 | 31.20 | 34.00 | 0.00 | - | 1 | 13 | 64.50% |
| COP250117C00105000 | 2024-05-01 1:20PM EDT | 2025-01-17 | 24.25 | 20.80 | 22.65 | 0.00 | - | 13 | 1,302 | 31.93% |
| COP250620C00105000 | 2024-03-04 2:38PM EDT | 2025-06-20 | 19.01 | 32.75 | 34.15 | 0.00 | - | 1 | 32 | 50.14% |
| COP260116C00105000 | 2024-04-19 3:58PM EDT | 2026-01-16 | 35.13 | 27.75 | 28.55 | 0.00 | - | 5 | 89 | 31.82% |
| COP260618C00105000 | 2024-02-05 3:00PM EDT | 2026-06-18 | 19.55 | 22.35 | 23.70 | 0.00 | - | 22 | 0 | 20.29% |
| COP261218C00105000 | 2024-05-03 3:15PM EDT | 2026-12-18 | 30.70 | 30.95 | 32.20 | -3.30 | -9.71% | 1 | 1 | 31.05% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COP240510P00105000 | 2024-05-01 10:32AM EDT | 2024-05-10 | 0.03 | 0.01 | 0.06 | 0.00 | - | 2 | 10 | 53.13% |
| COP240517P00105000 | 2024-05-03 1:52PM EDT | 2024-05-17 | 0.06 | 0.04 | 0.06 | -0.03 | -33.33% | 725 | 952 | 37.70% |
| COP240621P00105000 | 2024-05-02 12:11PM EDT | 2024-06-21 | 0.37 | 0.29 | 0.33 | +0.02 | +5.71% | 3 | 2,720 | 27.54% |
| COP240719P00105000 | 2024-05-03 3:36PM EDT | 2024-07-19 | 0.60 | 0.52 | 0.57 | -0.09 | -13.04% | 42 | 506 | 25.07% |
| COP240816P00105000 | 2024-04-24 1:20PM EDT | 2024-08-16 | 0.81 | 0.96 | 1.11 | 0.00 | - | 21 | 495 | 26.04% |
| COP240920P00105000 | 2024-05-02 9:41AM EDT | 2024-09-20 | 1.50 | 1.52 | 1.61 | 0.00 | - | 1 | 1,937 | 25.57% |
| COP241115P00105000 | 2024-04-23 9:30AM EDT | 2024-11-15 | 2.05 | 2.60 | 2.93 | 0.00 | - | 5 | 89 | 27.36% |
| COP241220P00105000 | 2024-04-22 11:13AM EDT | 2024-12-20 | 2.93 | 3.20 | 3.45 | 0.00 | - | 75 | 170 | 27.11% |
| COP250117P00105000 | 2024-04-30 11:47AM EDT | 2025-01-17 | 3.10 | 3.60 | 3.85 | 0.00 | - | 30 | 1,290 | 26.94% |
| COP250620P00105000 | 2024-04-26 11:15AM EDT | 2025-06-20 | 5.05 | 5.80 | 6.25 | 0.00 | - | 1 | 383 | 27.33% |
| COP260116P00105000 | 2024-04-22 12:18PM EDT | 2026-01-16 | 7.40 | 8.30 | 8.75 | 0.00 | - | 2 | 294 | 27.06% |
| COP260618P00105000 | 2024-04-30 12:41PM EDT | 2026-06-18 | 9.05 | 9.60 | 10.45 | 0.00 | - | 405 | 417 | 27.10% |
| COP261218P00105000 | 2024-03-25 3:09PM EDT | 2026-12-18 | 10.90 | 9.30 | 12.00 | 0.00 | - | 1 | 0 | 26.69% |
© 2024 Yahoo. All rights reserved.