ConocoPhillips (COP)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:110.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COP240517C00110000 | 2024-04-26 2:03PM EDT | 2024-05-17 | 20.47 | 10.95 | 13.20 | 0.00 | - | 4 | 1,083 | 52.95% |
| COP240621C00110000 | 2024-05-02 1:34PM EDT | 2024-06-21 | 13.75 | 11.95 | 13.75 | 0.00 | - | 1 | 2,629 | 33.33% |
| COP240719C00110000 | 2024-05-03 2:36PM EDT | 2024-07-19 | 13.18 | 11.85 | 13.90 | -3.52 | -21.08% | 6 | 249 | 27.60% |
| COP240816C00110000 | 2024-05-03 1:34PM EDT | 2024-08-16 | 14.36 | 12.60 | 15.00 | -0.84 | -5.53% | 1 | 164 | 29.49% |
| COP240920C00110000 | 2024-04-22 2:34PM EDT | 2024-09-20 | 23.05 | 15.05 | 15.70 | 0.00 | - | 169 | 178 | 28.53% |
| COP241115C00110000 | 2024-04-26 3:07PM EDT | 2024-11-15 | 24.05 | 16.85 | 18.80 | 0.00 | - | 20 | 41 | 34.52% |
| COP241220C00110000 | 2024-04-15 11:08AM EDT | 2024-12-20 | 26.80 | 15.80 | 18.25 | 0.00 | - | 1 | 179 | 30.15% |
| COP250117C00110000 | 2024-04-29 9:36AM EDT | 2025-01-17 | 25.15 | 18.40 | 19.00 | 0.00 | - | 1 | 1,738 | 30.59% |
| COP250620C00110000 | 2024-05-03 11:49AM EDT | 2025-06-20 | 21.10 | 21.45 | 23.50 | -0.30 | -1.40% | 1 | 33 | 34.05% |
| COP260116C00110000 | 2024-04-30 2:59PM EDT | 2026-01-16 | 29.40 | 24.80 | 25.60 | 0.00 | - | 1 | 216 | 31.39% |
| COP261218C00110000 | 2024-04-10 9:30AM EDT | 2026-12-18 | 36.78 | 28.15 | 29.45 | 0.00 | - | 2 | 40 | 30.71% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COP240510P00110000 | 2024-05-03 3:09PM EDT | 2024-05-10 | 0.03 | 0.02 | 0.04 | 0.00 | - | 1 | 272 | 36.52% |
| COP240517P00110000 | 2024-05-03 3:03PM EDT | 2024-05-17 | 0.11 | 0.06 | 0.11 | -0.02 | -15.38% | 4 | 2,371 | 30.57% |
| COP240524P00110000 | 2024-05-03 3:51PM EDT | 2024-05-24 | 0.17 | 0.15 | 0.20 | -0.12 | -41.38% | 1 | 3 | 28.17% |
| COP240531P00110000 | 2024-05-03 1:30PM EDT | 2024-05-31 | 0.28 | 0.23 | 0.27 | -0.08 | -22.22% | 1 | 4 | 26.12% |
| COP240621P00110000 | 2024-05-03 3:45PM EDT | 2024-06-21 | 0.65 | 0.58 | 0.64 | -0.06 | -8.45% | 457 | 3,744 | 24.81% |
| COP240719P00110000 | 2024-05-03 3:37PM EDT | 2024-07-19 | 1.13 | 1.01 | 1.06 | -0.02 | -1.74% | 50 | 190 | 23.28% |
| COP240816P00110000 | 2024-05-03 3:13PM EDT | 2024-08-16 | 2.02 | 1.79 | 1.90 | +0.51 | +33.77% | 5 | 1,197 | 24.94% |
| COP240920P00110000 | 2024-05-03 10:21AM EDT | 2024-09-20 | 2.66 | 2.41 | 2.49 | +0.08 | +3.10% | 3 | 4,175 | 24.32% |
| COP241115P00110000 | 2024-04-16 12:15PM EDT | 2024-11-15 | 3.20 | 3.75 | 3.90 | 0.00 | - | 160 | 161 | 25.64% |
| COP241220P00110000 | 2024-04-30 10:33AM EDT | 2024-12-20 | 3.60 | 4.35 | 4.65 | 0.00 | - | 2 | 362 | 25.98% |
| COP250117P00110000 | 2024-05-01 12:13PM EDT | 2025-01-17 | 4.85 | 4.85 | 5.15 | 0.00 | - | 504 | 7,083 | 26.00% |
| COP250620P00110000 | 2024-04-26 11:15AM EDT | 2025-06-20 | 6.30 | 7.35 | 7.80 | 0.00 | - | 10 | 1,555 | 26.53% |
| COP260116P00110000 | 2024-05-03 3:31PM EDT | 2026-01-16 | 10.35 | 10.00 | 10.50 | +2.27 | +28.09% | 1 | 209 | 26.39% |
| COP260618P00110000 | 2024-01-24 1:42PM EDT | 2026-06-18 | 17.85 | 14.65 | 16.30 | 0.00 | - | 2 | 7 | 32.74% |
| COP261218P00110000 | 2024-04-24 3:52PM EDT | 2026-12-18 | 11.30 | 12.85 | 13.85 | 0.00 | - | 250 | 552 | 26.01% |
© 2024 Yahoo. All rights reserved.