ConocoPhillips (COP)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:125.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COP240510C00125000 | 2024-05-03 3:59PM EDT | 2024-05-10 | 0.39 | 0.38 | 0.42 | -0.27 | -40.91% | 81 | 94 | 20.31% |
| COP240517C00125000 | 2024-05-03 3:48PM EDT | 2024-05-17 | 0.73 | 0.77 | 0.85 | -0.31 | -29.81% | 61 | 5,428 | 19.95% |
| COP240524C00125000 | 2024-05-03 3:55PM EDT | 2024-05-24 | 1.16 | 1.17 | 1.29 | -0.39 | -25.16% | 12 | 24 | 20.53% |
| COP240531C00125000 | 2024-05-03 12:18PM EDT | 2024-05-31 | 1.40 | 1.46 | 1.63 | -1.70 | -54.84% | 5 | 50 | 20.50% |
| COP240621C00125000 | 2024-05-03 3:42PM EDT | 2024-06-21 | 2.48 | 2.62 | 2.69 | -0.54 | -17.88% | 896 | 2,384 | 21.70% |
| COP240719C00125000 | 2024-05-03 3:41PM EDT | 2024-07-19 | 3.70 | 3.80 | 3.90 | -0.60 | -13.95% | 85 | 1,627 | 22.82% |
| COP240816C00125000 | 2024-05-03 1:19PM EDT | 2024-08-16 | 4.93 | 5.00 | 5.15 | -0.37 | -6.98% | 18 | 394 | 24.36% |
| COP240920C00125000 | 2024-05-03 2:18PM EDT | 2024-09-20 | 5.77 | 5.95 | 6.15 | -0.52 | -8.27% | 12 | 3,838 | 24.42% |
| COP241115C00125000 | 2024-05-03 10:03AM EDT | 2024-11-15 | 8.10 | 8.05 | 8.20 | -1.04 | -11.38% | 121 | 305 | 26.38% |
| COP241220C00125000 | 2024-05-03 3:13PM EDT | 2024-12-20 | 8.55 | 8.95 | 9.30 | -0.83 | -8.85% | 61 | 122 | 27.13% |
| COP250117C00125000 | 2024-05-03 11:52AM EDT | 2025-01-17 | 9.65 | 9.85 | 10.10 | -2.00 | -17.17% | 50 | 1,679 | 27.57% |
| COP250620C00125000 | 2024-05-03 2:46PM EDT | 2025-06-20 | 13.10 | 13.30 | 13.80 | -5.93 | -31.16% | 11 | 192 | 28.97% |
| COP260116C00125000 | 2024-05-03 11:13AM EDT | 2026-01-16 | 16.78 | 17.20 | 18.00 | -0.97 | -5.46% | 20 | 177 | 30.22% |
| COP260618C00125000 | 2024-03-08 4:59PM EDT | 2026-06-18 | 14.60 | 26.80 | 28.45 | 0.00 | - | 6 | 18 | 42.10% |
| COP261218C00125000 | 2024-05-01 9:30AM EDT | 2026-12-18 | 24.04 | 21.30 | 22.90 | 0.00 | - | 1 | 38 | 30.65% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COP240510P00125000 | 2024-05-03 3:34PM EDT | 2024-05-10 | 4.30 | 3.65 | 4.15 | +0.30 | +7.50% | 35 | 287 | 37.01% |
| COP240517P00125000 | 2024-05-03 11:06AM EDT | 2024-05-17 | 5.05 | 3.35 | 6.00 | +0.96 | +23.47% | 5 | 1,361 | 46.40% |
| COP240524P00125000 | 2024-05-03 10:05AM EDT | 2024-05-24 | 4.75 | 3.60 | 4.55 | +0.30 | +6.74% | 4 | 193 | 25.05% |
| COP240531P00125000 | 2024-05-03 1:47PM EDT | 2024-05-31 | 5.15 | 4.30 | 5.65 | +0.61 | +13.44% | 4 | 36 | 30.16% |
| COP240607P00125000 | 2024-05-02 10:24AM EDT | 2024-06-07 | 4.92 | 4.40 | 5.95 | +0.32 | +6.96% | 1 | 7 | 29.00% |
| COP240621P00125000 | 2024-05-03 3:49PM EDT | 2024-06-21 | 5.54 | 5.30 | 5.45 | -0.16 | -2.81% | 150 | 1,686 | 21.66% |
| COP240719P00125000 | 2024-05-03 11:48AM EDT | 2024-07-19 | 6.20 | 6.05 | 6.20 | 0.00 | - | 15 | 1,461 | 20.70% |
| COP240816P00125000 | 2024-05-03 2:47PM EDT | 2024-08-16 | 7.80 | 7.20 | 7.40 | +0.45 | +6.12% | 30 | 1,214 | 22.38% |
| COP240920P00125000 | 2024-05-03 1:25PM EDT | 2024-09-20 | 8.30 | 8.00 | 8.15 | -0.25 | -2.92% | 55 | 817 | 21.88% |
| COP241115P00125000 | 2024-05-03 10:49AM EDT | 2024-11-15 | 10.30 | 9.45 | 9.85 | +2.45 | +31.21% | 3 | 616 | 23.26% |
| COP241220P00125000 | 2024-05-03 1:30PM EDT | 2024-12-20 | 10.70 | 10.30 | 10.55 | +0.35 | +3.38% | 156 | 67 | 23.24% |
| COP250117P00125000 | 2024-05-03 12:13PM EDT | 2025-01-17 | 11.35 | 10.70 | 11.10 | +1.35 | +13.50% | 21 | 1,535 | 23.29% |
| COP250620P00125000 | 2024-05-01 3:59PM EDT | 2025-06-20 | 13.10 | 13.40 | 14.00 | 0.00 | - | 1,101 | 852 | 24.04% |
| COP260116P00125000 | 2024-04-10 10:59AM EDT | 2026-01-16 | 12.71 | 15.90 | 16.95 | 0.00 | - | 7 | 246 | 24.22% |
| COP261218P00125000 | 2024-04-03 1:21PM EDT | 2026-12-18 | 16.90 | 19.65 | 20.25 | 0.00 | - | 1 | 5 | 23.73% |
© 2024 Yahoo. All rights reserved.