Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
COP240510C00120000 | 2024-05-03 1:12PM EDT | 2024-05-10 | 2.69 | 2.50 | 2.90 | -1.78 | -39.82% | 2 | 15 | 22.93% |
COP240517C00120000 | 2024-05-03 3:38PM EDT | 2024-05-17 | 2.98 | 3.10 | 3.20 | -0.72 | -19.46% | 78 | 7,587 | 19.85% |
COP240524C00120000 | 2024-05-03 2:36PM EDT | 2024-05-24 | 3.08 | 3.45 | 5.00 | -4.92 | -61.50% | 15 | 5 | 32.63% |
COP240531C00120000 | 2024-05-03 3:29PM EDT | 2024-05-31 | 3.45 | 2.61 | 4.05 | -3.10 | -47.33% | 10 | 7 | 20.87% |
COP240621C00120000 | 2024-05-03 3:55PM EDT | 2024-06-21 | 5.00 | 5.10 | 5.25 | -0.57 | -10.23% | 747 | 3,195 | 22.80% |
COP240719C00120000 | 2024-05-03 3:47PM EDT | 2024-07-19 | 6.20 | 6.30 | 7.40 | -0.90 | -12.68% | 47 | 208 | 28.05% |
COP240816C00120000 | 2024-05-03 10:19AM EDT | 2024-08-16 | 7.30 | 7.55 | 7.75 | -1.00 | -12.05% | 17 | 575 | 25.39% |
COP240920C00120000 | 2024-05-03 3:30PM EDT | 2024-09-20 | 8.15 | 8.50 | 8.65 | -0.95 | -10.44% | 1 | 516 | 25.02% |
COP241115C00120000 | 2024-04-26 10:45AM EDT | 2024-11-15 | 16.40 | 10.55 | 10.80 | 0.00 | - | 1 | 232 | 27.28% |
COP241220C00120000 | 2024-05-03 10:14AM EDT | 2024-12-20 | 11.45 | 11.45 | 12.40 | -0.40 | -3.38% | 9 | 160 | 29.32% |
COP250117C00120000 | 2024-05-03 11:48AM EDT | 2025-01-17 | 12.00 | 12.30 | 12.70 | -1.10 | -8.40% | 7 | 3,691 | 28.44% |
COP250620C00120000 | 2024-05-03 2:15PM EDT | 2025-06-20 | 15.55 | 15.80 | 16.25 | -5.18 | -24.99% | 8 | 418 | 29.51% |
COP260116C00120000 | 2024-05-02 10:27AM EDT | 2026-01-16 | 20.75 | 19.55 | 21.40 | 0.00 | - | 20 | 148 | 32.33% |
COP260618C00120000 | 2024-02-15 1:01PM EDT | 2026-06-18 | 15.45 | 19.05 | 23.45 | 0.00 | - | 18 | 20 | 31.95% |
COP261218C00120000 | 2024-02-21 12:12PM EDT | 2026-12-18 | 18.75 | 22.00 | 27.00 | 0.00 | - | 5 | 3 | 33.42% |
Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
COP240510P00120000 | 2024-05-03 3:55PM EDT | 2024-05-10 | 0.83 | 0.76 | 0.78 | -0.15 | -15.31% | 361 | 75 | 24.85% |
COP240517P00120000 | 2024-05-03 3:55PM EDT | 2024-05-17 | 1.36 | 1.28 | 1.33 | -0.12 | -8.11% | 48 | 4,379 | 24.02% |
COP240524P00120000 | 2024-05-03 3:10PM EDT | 2024-05-24 | 2.07 | 1.62 | 1.76 | +0.17 | +8.95% | 6 | 47 | 23.57% |
COP240531P00120000 | 2024-05-03 2:51PM EDT | 2024-05-31 | 2.33 | 1.85 | 2.14 | +0.58 | +33.14% | 4 | 33 | 23.39% |
COP240621P00120000 | 2024-05-03 3:37PM EDT | 2024-06-21 | 3.00 | 2.83 | 2.88 | -0.08 | -2.60% | 109 | 12,789 | 22.01% |
COP240719P00120000 | 2024-05-03 3:40PM EDT | 2024-07-19 | 3.75 | 3.55 | 3.70 | -0.06 | -1.57% | 63 | 713 | 21.34% |
COP240816P00120000 | 2024-05-02 3:52PM EDT | 2024-08-16 | 4.95 | 4.75 | 4.90 | 0.00 | - | 20 | 755 | 22.97% |
COP240920P00120000 | 2024-05-03 3:45PM EDT | 2024-09-20 | 5.82 | 5.55 | 5.70 | +0.12 | +2.11% | 24 | 1,051 | 22.61% |
COP241115P00120000 | 2024-05-03 1:59PM EDT | 2024-11-15 | 7.50 | 7.10 | 7.40 | +0.10 | +1.35% | 44 | 386 | 23.96% |
COP241220P00120000 | 2024-05-03 10:52AM EDT | 2024-12-20 | 8.50 | 7.90 | 8.15 | +0.72 | +9.25% | 11 | 1,636 | 24.04% |
COP250117P00120000 | 2024-05-03 12:40PM EDT | 2025-01-17 | 8.65 | 8.45 | 8.65 | -0.05 | -0.57% | 106 | 2,816 | 23.94% |
COP250620P00120000 | 2024-05-03 10:20AM EDT | 2025-06-20 | 11.70 | 11.05 | 11.50 | +2.28 | +24.20% | 1 | 608 | 24.57% |
COP260116P00120000 | 2024-04-04 12:30PM EDT | 2026-01-16 | 11.00 | 13.65 | 14.45 | 0.00 | - | 1 | 250 | 24.74% |
COP260618P00120000 | 2024-03-07 12:42PM EDT | 2026-06-18 | 20.00 | 11.60 | 13.60 | 0.00 | - | - | 10 | 20.95% |
COP261218P00120000 | 2024-04-24 3:42PM EDT | 2026-12-18 | 15.15 | 16.65 | 18.15 | 0.00 | - | 1 | 16 | 24.76% |