ConocoPhillips (COP)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:128.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COP240510C00128000 | 2024-05-03 3:12PM EDT | 2024-05-10 | 0.06 | 0.07 | 0.10 | -0.15 | -71.43% | 38 | 280 | 21.58% |
| COP240517C00128000 | 2024-05-03 1:56PM EDT | 2024-05-17 | 0.24 | 0.27 | 0.31 | -0.23 | -48.94% | 4 | 1,056 | 20.46% |
| COP240524C00128000 | 2024-04-29 3:34PM EDT | 2024-05-24 | 0.56 | 0.49 | 0.62 | -3.86 | -87.33% | 5 | 3 | 21.07% |
| COP240531C00128000 | 2024-05-03 3:29PM EDT | 2024-05-31 | 0.67 | 0.75 | 0.87 | -0.51 | -43.22% | 2 | 13 | 20.85% |
| COP240607C00128000 | 2024-05-03 11:17AM EDT | 2024-06-07 | 1.00 | 0.60 | 2.45 | -0.41 | -29.08% | 4 | 56 | 31.02% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COP240510P00128000 | 2024-05-03 3:37PM EDT | 2024-05-10 | 7.00 | 5.45 | 7.40 | +0.70 | +11.11% | 33 | 229 | 55.66% |
| COP240517P00128000 | 2024-05-03 1:51PM EDT | 2024-05-17 | 7.15 | 5.55 | 6.80 | +0.15 | +2.14% | 84 | 200 | 31.69% |
| COP240524P00128000 | 2024-04-30 2:52PM EDT | 2024-05-24 | 4.10 | 6.00 | 7.00 | 0.00 | - | 11 | 32 | 28.03% |
| COP240531P00128000 | 2024-05-01 2:47PM EDT | 2024-05-31 | 5.33 | 6.65 | 7.95 | 0.00 | - | 1 | 1 | 32.48% |
| COP240607P00128000 | 2024-05-03 3:37PM EDT | 2024-06-07 | 7.73 | 6.55 | 7.40 | +1.21 | +18.56% | 12 | 355 | 24.90% |
© 2024 Yahoo. All rights reserved.