ConocoPhillips (COP)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:135.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COP240510C00135000 | 2024-05-01 3:16PM EDT | 2024-05-10 | 0.17 | 0.01 | 0.44 | 0.00 | - | 6 | 40 | 54.98% |
| COP240517C00135000 | 2024-05-03 3:05PM EDT | 2024-05-17 | 0.02 | 0.02 | 0.04 | -0.05 | -71.43% | 124 | 4,328 | 24.22% |
| COP240524C00135000 | 2024-05-03 11:42AM EDT | 2024-05-24 | 0.09 | 0.06 | 0.09 | -1.18 | -92.91% | 1 | 22 | 22.56% |
| COP240531C00135000 | 2024-04-29 3:44PM EDT | 2024-05-31 | 1.53 | 0.07 | 0.31 | 0.00 | - | 1 | 19 | 25.15% |
| COP240621C00135000 | 2024-05-03 3:48PM EDT | 2024-06-21 | 0.47 | 0.48 | 0.54 | -0.19 | -28.79% | 629 | 4,944 | 21.97% |
| COP240719C00135000 | 2024-05-03 3:36PM EDT | 2024-07-19 | 1.04 | 1.02 | 1.13 | -0.30 | -22.39% | 71 | 1,138 | 22.10% |
| COP240816C00135000 | 2024-05-03 2:45PM EDT | 2024-08-16 | 1.75 | 1.87 | 2.00 | -0.42 | -19.35% | 9 | 836 | 23.57% |
| COP240920C00135000 | 2024-05-03 3:00PM EDT | 2024-09-20 | 2.51 | 2.65 | 2.76 | -0.46 | -15.49% | 17 | 852 | 23.55% |
| COP241115C00135000 | 2024-05-03 1:56PM EDT | 2024-11-15 | 4.33 | 4.30 | 4.55 | -0.57 | -11.63% | 3 | 164 | 25.63% |
| COP241220C00135000 | 2024-05-03 3:46PM EDT | 2024-12-20 | 5.12 | 5.10 | 5.35 | -1.43 | -21.83% | 12 | 637 | 25.85% |
| COP250117C00135000 | 2024-05-02 3:59PM EDT | 2025-01-17 | 6.30 | 5.85 | 6.15 | 0.00 | - | 118 | 3,970 | 26.48% |
| COP250620C00135000 | 2024-05-03 11:14AM EDT | 2025-06-20 | 9.15 | 9.40 | 9.70 | -0.94 | -9.32% | 4 | 305 | 28.04% |
| COP260116C00135000 | 2024-05-01 2:55PM EDT | 2026-01-16 | 12.96 | 13.20 | 14.00 | -2.44 | -15.84% | 6 | 185 | 29.63% |
| COP260618C00135000 | 2024-05-03 3:32PM EDT | 2026-06-18 | 15.34 | 15.25 | 16.05 | -4.11 | -21.13% | 22 | 38 | 29.43% |
| COP261218C00135000 | 2024-04-17 2:35PM EDT | 2026-12-18 | 22.60 | 17.50 | 18.40 | 0.00 | - | 1 | 208 | 29.45% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COP240510P00135000 | 2024-04-29 12:44PM EDT | 2024-05-10 | 5.65 | 13.20 | 13.85 | 0.00 | - | 1 | 10 | 64.16% |
| COP240517P00135000 | 2024-04-23 12:18PM EDT | 2024-05-17 | 7.17 | 12.75 | 13.80 | 0.00 | - | 2 | 261 | 50.20% |
| COP240524P00135000 | 2024-05-02 3:23PM EDT | 2024-05-24 | 13.35 | 11.85 | 15.15 | 0.00 | - | 1 | 3 | 56.86% |
| COP240531P00135000 | 2024-04-25 10:46AM EDT | 2024-05-31 | 7.85 | 12.55 | 15.55 | 0.00 | - | - | 1 | 52.86% |
| COP240621P00135000 | 2024-05-02 9:31AM EDT | 2024-06-21 | 11.54 | 11.30 | 15.65 | 0.00 | - | 1 | 414 | 40.63% |
| COP240719P00135000 | 2024-04-30 10:06AM EDT | 2024-07-19 | 9.10 | 12.75 | 15.85 | 0.00 | - | 7 | 196 | 33.47% |
| COP240816P00135000 | 2024-05-01 9:40AM EDT | 2024-08-16 | 12.80 | 14.15 | 15.85 | 0.00 | - | 30 | 275 | 28.67% |
| COP240920P00135000 | 2024-05-02 3:51PM EDT | 2024-09-20 | 14.90 | 13.65 | 15.10 | 0.00 | - | 8 | 625 | 21.83% |
| COP241115P00135000 | 2024-04-18 12:52PM EDT | 2024-11-15 | 13.25 | 15.65 | 16.30 | 0.00 | - | 3 | 184 | 22.45% |
| COP241220P00135000 | 2024-04-25 1:58PM EDT | 2024-12-20 | 12.35 | 15.55 | 16.85 | 0.00 | - | 3 | 74 | 22.29% |
| COP250117P00135000 | 2024-04-23 12:13PM EDT | 2025-01-17 | 13.50 | 16.55 | 17.45 | 0.00 | - | 15 | 663 | 22.66% |
| COP250620P00135000 | 2024-04-29 10:46AM EDT | 2025-06-20 | 16.25 | 18.15 | 19.90 | 0.00 | - | 32 | 35 | 22.98% |
| COP260116P00135000 | 2024-04-01 3:51PM EDT | 2026-01-16 | 18.85 | 20.00 | 21.65 | 0.00 | - | 10 | 265 | 21.55% |
| COP261218P00135000 | 2024-04-04 1:05PM EDT | 2026-12-18 | 21.00 | 24.60 | 25.80 | 0.00 | - | 5 | 5 | 22.69% |
© 2024 Yahoo. All rights reserved.