ConocoPhillips (COP)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 02:21PM EDT. Market open.
Strike:65.00
CallsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COP240621C00065000 | 2023-08-31 11:55AM EDT | 2024-06-21 | 54.15 | 54.65 | 56.15 | 0.00 | - | 2 | 14 | 0.00% |
| COP250117C00065000 | 2023-12-22 10:42AM EDT | 2025-01-17 | 53.75 | 42.55 | 47.45 | 0.00 | - | 1 | 77 | 0.00% |
| COP260116C00065000 | 2024-02-14 11:28AM EDT | 2026-01-16 | 47.10 | 54.05 | 59.00 | 0.00 | - | 15 | 1 | 0.00% |
| COP261218C00065000 | 2024-01-16 4:58PM EDT | 2026-12-18 | 45.25 | 46.50 | 51.50 | 0.00 | - | - | 10 | 0.00% |
PutsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COP240517P00065000 | 2023-11-21 3:10PM EDT | 2024-05-17 | 0.17 | 0.00 | 0.27 | 0.00 | - | 1 | 5 | 128.13% |
| COP240621P00065000 | 2024-02-13 3:45PM EDT | 2024-06-21 | 0.16 | 0.00 | 0.48 | 0.00 | - | 800 | 877 | 86.62% |
| COP240719P00065000 | 2024-04-02 9:30AM EDT | 2024-07-19 | 0.01 | 0.00 | 2.13 | 0.00 | - | - | 2 | 93.21% |
| COP241220P00065000 | 2024-03-21 9:45AM EDT | 2024-12-20 | 0.51 | 0.15 | 0.23 | 0.00 | - | 3 | 101 | 42.04% |
| COP250117P00065000 | 2024-04-10 9:31AM EDT | 2025-01-17 | 0.18 | 0.16 | 0.21 | 0.00 | - | 5 | 5,333 | 39.21% |
| COP250620P00065000 | 2024-03-25 9:32AM EDT | 2025-06-20 | 0.66 | 0.37 | 0.76 | 0.00 | - | 1 | 7 | 39.04% |
| COP260116P00065000 | 2024-04-24 3:46PM EDT | 2026-01-16 | 1.15 | 1.04 | 1.25 | 0.00 | - | 10 | 24 | 35.47% |
| COP260618P00065000 | 2024-01-29 12:56PM EDT | 2026-06-18 | 3.40 | 0.54 | 4.80 | 0.00 | - | - | 1 | 46.42% |
| COP261218P00065000 | 2024-04-12 2:31PM EDT | 2026-12-18 | 2.40 | 2.01 | 2.52 | 0.00 | - | 1 | 7 | 34.23% |
© 2024 Yahoo. All rights reserved.