ConocoPhillips (COP)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:145.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COP240510C00145000 | 2024-04-30 1:13PM EDT | 2024-05-10 | 0.03 | 0.01 | 0.03 | 0.00 | - | 2 | 3 | 50.00% |
| COP240517C00145000 | 2024-05-03 3:47PM EDT | 2024-05-17 | 0.02 | 0.00 | 0.03 | 0.00 | - | 26 | 3,819 | 37.11% |
| COP240524C00145000 | 2024-05-02 10:16AM EDT | 2024-05-24 | 0.03 | 0.01 | 1.28 | 0.00 | - | 1 | 6 | 51.90% |
| COP240621C00145000 | 2024-05-03 3:08PM EDT | 2024-06-21 | 0.08 | 0.08 | 0.11 | -0.06 | -42.86% | 13 | 1,331 | 23.83% |
| COP240719C00145000 | 2024-05-03 3:00PM EDT | 2024-07-19 | 0.25 | 0.26 | 0.29 | -0.14 | -35.90% | 42 | 1,362 | 22.63% |
| COP240816C00145000 | 2024-05-03 11:48AM EDT | 2024-08-16 | 0.60 | 0.62 | 0.67 | -0.20 | -25.00% | 8 | 488 | 23.44% |
| COP240920C00145000 | 2024-05-02 1:16PM EDT | 2024-09-20 | 1.36 | 1.08 | 1.27 | 0.00 | - | 6 | 482 | 24.24% |
| COP241115C00145000 | 2024-05-02 9:37AM EDT | 2024-11-15 | 2.93 | 2.22 | 2.51 | 0.00 | - | 1 | 251 | 25.82% |
| COP241220C00145000 | 2024-04-30 2:13PM EDT | 2024-12-20 | 4.72 | 2.83 | 2.99 | 0.00 | - | 1 | 115 | 25.45% |
| COP250117C00145000 | 2024-05-03 10:34AM EDT | 2025-01-17 | 3.24 | 3.40 | 3.65 | -1.01 | -23.76% | 1 | 2,693 | 26.09% |
| COP250620C00145000 | 2024-05-03 3:37PM EDT | 2025-06-20 | 6.35 | 6.30 | 6.90 | -3.58 | -36.05% | 3 | 478 | 27.91% |
| COP260116C00145000 | 2024-05-01 9:35AM EDT | 2026-01-16 | 12.10 | 9.90 | 10.70 | 0.00 | - | 4 | 476 | 29.04% |
| COP260618C00145000 | 2024-04-04 12:26PM EDT | 2026-06-18 | 17.24 | 11.70 | 12.75 | 0.00 | - | 25 | 25 | 28.98% |
| COP261218C00145000 | 2024-04-19 12:06PM EDT | 2026-12-18 | 18.98 | 14.00 | 16.95 | 0.00 | - | 1 | 11 | 31.43% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COP240621P00145000 | 2024-04-12 10:24AM EDT | 2024-06-21 | 12.95 | 21.20 | 26.00 | 0.00 | - | 154 | 154 | 57.03% |
| COP240719P00145000 | 2024-04-12 10:24AM EDT | 2024-07-19 | 13.45 | 22.10 | 25.40 | 0.00 | - | 79 | 79 | 41.96% |
| COP240816P00145000 | 2023-12-18 1:18PM EDT | 2024-08-16 | 30.15 | 36.50 | 40.60 | 0.00 | - | - | 3 | 90.54% |
| COP241115P00145000 | 2024-04-09 11:20AM EDT | 2024-11-15 | 17.70 | 21.75 | 26.45 | 0.00 | - | - | 1 | 30.13% |
| COP250117P00145000 | 2024-04-08 1:00PM EDT | 2025-01-17 | 17.35 | 23.65 | 24.95 | 0.00 | - | - | 31 | 21.36% |
| COP260116P00145000 | 2024-04-12 10:21AM EDT | 2026-01-16 | 22.47 | 27.90 | 29.05 | 0.00 | - | 1 | 34 | 21.69% |
© 2024 Yahoo. All rights reserved.