ConocoPhillips (COP)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:165.00
CallsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COP240524C00165000 | 2024-05-07 10:57AM EDT | 2024-05-24 | 0.01 | 0.00 | 2.13 | 0.00 | - | - | 18 | 154.88% |
| COP240621C00165000 | 2024-05-06 11:59AM EDT | 2024-06-21 | 0.04 | 0.01 | 1.27 | 0.00 | - | 1 | 54 | 61.72% |
| COP240719C00165000 | 2024-04-29 2:28PM EDT | 2024-07-19 | 0.12 | 0.01 | 1.28 | 0.00 | - | 20 | 30 | 54.03% |
| COP240816C00165000 | 2024-04-30 3:25PM EDT | 2024-08-16 | 0.22 | 0.00 | 2.14 | 0.00 | - | 12 | 32 | 51.76% |
| COP240920C00165000 | 2024-05-03 10:32AM EDT | 2024-09-20 | 0.19 | 0.08 | 0.13 | 0.00 | - | 5 | 36 | 24.61% |
| COP241115C00165000 | 2024-04-17 9:54AM EDT | 2024-11-15 | 1.71 | 0.33 | 0.39 | 0.00 | - | 2 | 24 | 24.54% |
| COP241220C00165000 | 2024-05-14 10:34AM EDT | 2024-12-20 | 0.56 | 0.49 | 0.57 | 0.00 | - | 15 | 26 | 24.20% |
| COP250117C00165000 | 2024-05-17 12:05PM EDT | 2025-01-17 | 0.65 | 0.48 | 0.76 | -0.31 | -32.29% | 10 | 482 | 24.22% |
| COP250620C00165000 | 2024-04-04 3:34PM EDT | 2025-06-20 | 5.37 | 2.85 | 3.05 | 0.00 | - | 138 | 145 | 27.60% |
| COP260116C00165000 | 2024-04-25 2:51PM EDT | 2026-01-16 | 8.45 | 3.95 | 5.80 | 0.00 | - | 1 | 23 | 28.25% |
| COP260618C00165000 | 2024-04-15 12:16PM EDT | 2026-06-18 | 11.64 | 6.25 | 7.90 | 0.00 | - | 6 | 12 | 28.81% |
| COP261218C00165000 | 2024-04-04 12:15PM EDT | 2026-12-18 | 13.33 | 8.80 | 9.90 | 0.00 | - | 6 | 0 | 28.73% |
PutsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COP250117P00165000 | 2023-05-16 12:01PM EDT | 2025-01-17 | 66.75 | 60.75 | 62.10 | 0.00 | - | 9 | 11 | 78.06% |
© 2024 Yahoo. All rights reserved.