ConocoPhillips (COP)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:115.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COP240510C00115000 | 2024-05-03 3:53PM EDT | 2024-05-10 | 7.30 | 6.70 | 7.85 | -0.35 | -4.58% | 1 | 16 | 44.48% |
| COP240517C00115000 | 2024-05-03 9:47AM EDT | 2024-05-17 | 7.85 | 6.35 | 7.70 | -0.25 | -3.09% | 2 | 3,036 | 28.66% |
| COP240524C00115000 | 2024-04-05 9:46AM EDT | 2024-05-24 | 17.57 | 5.85 | 8.40 | 0.00 | - | 1 | 1 | 32.79% |
| COP240621C00115000 | 2024-05-03 12:22PM EDT | 2024-06-21 | 8.31 | 8.15 | 9.45 | -0.69 | -7.67% | 4 | 6,780 | 29.03% |
| COP240719C00115000 | 2024-05-03 12:07PM EDT | 2024-07-19 | 9.27 | 9.60 | 10.20 | -1.13 | -10.87% | 21 | 689 | 27.13% |
| COP240816C00115000 | 2024-04-16 12:56PM EDT | 2024-08-16 | 17.61 | 10.55 | 11.20 | 0.00 | - | 10 | 686 | 27.60% |
| COP240920C00115000 | 2024-05-01 10:32AM EDT | 2024-09-20 | 14.50 | 11.45 | 12.05 | 0.00 | - | 9 | 767 | 27.04% |
| COP241115C00115000 | 2024-05-02 11:18AM EDT | 2024-11-15 | 14.25 | 13.45 | 14.35 | 0.00 | - | 2 | 1,180 | 29.87% |
| COP241220C00115000 | 2024-04-15 12:25PM EDT | 2024-12-20 | 22.50 | 14.40 | 16.05 | 0.00 | - | 1 | 374 | 32.21% |
| COP250117C00115000 | 2024-04-26 10:43AM EDT | 2025-01-17 | 21.76 | 15.15 | 16.05 | 0.00 | - | 1 | 1,400 | 30.42% |
| COP250620C00115000 | 2024-02-23 4:20PM EDT | 2025-06-20 | 13.47 | 19.45 | 20.25 | 0.00 | - | 1 | 46 | 32.71% |
| COP260116C00115000 | 2024-04-05 1:38PM EDT | 2026-01-16 | 30.97 | 20.05 | 24.20 | 0.00 | - | 3 | 143 | 33.22% |
| COP260618C00115000 | 2024-04-11 10:20AM EDT | 2026-06-18 | 32.85 | 23.65 | 24.95 | 0.00 | - | 1 | 0 | 30.89% |
| COP261218C00115000 | 2024-04-11 10:20AM EDT | 2026-12-18 | 33.85 | 25.70 | 27.10 | 0.00 | - | 1 | 13 | 30.69% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COP240510P00115000 | 2024-05-03 3:51PM EDT | 2024-05-10 | 0.10 | 0.08 | 0.11 | -0.07 | -41.18% | 25 | 24 | 27.83% |
| COP240517P00115000 | 2024-05-03 3:28PM EDT | 2024-05-17 | 0.38 | 0.28 | 0.33 | 0.00 | - | 19 | 2,716 | 25.78% |
| COP240524P00115000 | 2024-05-01 2:20PM EDT | 2024-05-24 | 0.78 | 0.48 | 0.54 | +0.04 | +5.41% | 1 | 12 | 24.51% |
| COP240531P00115000 | 2024-05-03 2:26PM EDT | 2024-05-31 | 0.80 | 0.63 | 0.74 | -0.06 | -6.98% | 9 | 107 | 23.68% |
| COP240621P00115000 | 2024-05-03 3:40PM EDT | 2024-06-21 | 1.39 | 1.31 | 1.37 | -0.06 | -4.14% | 435 | 3,552 | 23.00% |
| COP240719P00115000 | 2024-05-03 2:15PM EDT | 2024-07-19 | 2.19 | 1.95 | 2.01 | +0.04 | +1.86% | 24 | 330 | 22.01% |
| COP240816P00115000 | 2024-05-03 1:43PM EDT | 2024-08-16 | 3.25 | 2.98 | 3.10 | +0.10 | +3.17% | 20 | 1,231 | 23.82% |
| COP240920P00115000 | 2024-05-03 3:54PM EDT | 2024-09-20 | 3.80 | 3.70 | 3.85 | -0.25 | -6.17% | 28 | 698 | 23.47% |
| COP241115P00115000 | 2024-05-03 11:39AM EDT | 2024-11-15 | 5.55 | 4.65 | 5.50 | +1.20 | +27.59% | 3 | 363 | 24.96% |
| COP241220P00115000 | 2024-05-03 10:20AM EDT | 2024-12-20 | 6.35 | 6.00 | 6.20 | +0.35 | +5.83% | 2 | 227 | 24.96% |
| COP250117P00115000 | 2024-05-03 1:54PM EDT | 2025-01-17 | 6.80 | 6.50 | 6.80 | +0.15 | +2.26% | 11 | 3,093 | 25.15% |
| COP250620P00115000 | 2024-04-30 11:51AM EDT | 2025-06-20 | 8.15 | 8.95 | 9.60 | 0.00 | - | 205 | 519 | 25.71% |
| COP260116P00115000 | 2024-04-17 2:44PM EDT | 2026-01-16 | 10.80 | 11.80 | 12.35 | 0.00 | - | 1 | 167 | 25.54% |
| COP260618P00115000 | 2024-01-18 12:44PM EDT | 2026-06-18 | 22.55 | 17.65 | 19.85 | 0.00 | - | 1 | 5 | 34.13% |
| COP261218P00115000 | 2024-04-02 10:34AM EDT | 2026-12-18 | 12.70 | 13.65 | 15.15 | 0.00 | - | 35 | 35 | 24.36% |
© 2024 Yahoo. All rights reserved.