ConocoPhillips (COP)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:75.00
CallsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COP240517C00075000 | 2024-04-22 3:20PM EDT | 2024-05-17 | 55.22 | 52.95 | 56.90 | 0.00 | - | 1 | 2 | 92.97% |
| COP240621C00075000 | 2024-04-11 12:54PM EDT | 2024-06-21 | 56.96 | 52.95 | 56.90 | 0.00 | - | 1 | 14 | 59.18% |
| COP240719C00075000 | 2024-02-28 3:39PM EDT | 2024-07-19 | 38.19 | 51.60 | 54.95 | 0.00 | - | - | 2 | 50.39% |
| COP250117C00075000 | 2024-02-14 3:21PM EDT | 2025-01-17 | 36.97 | 44.00 | 49.00 | 0.00 | - | 2 | 112 | 0.00% |
| COP250620C00075000 | 2024-03-04 11:23AM EDT | 2025-06-20 | 41.19 | 56.05 | 60.35 | 0.00 | - | 7 | 1 | 55.26% |
| COP260116C00075000 | 2024-01-19 10:30AM EDT | 2026-01-16 | 35.10 | 39.05 | 40.00 | 0.00 | - | 2 | 67 | 0.00% |
| COP261218C00075000 | 2024-04-11 12:54PM EDT | 2026-12-18 | 59.90 | 56.00 | 59.95 | 0.00 | - | 1 | 4 | 35.48% |
PutsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COP240517P00075000 | 2024-02-13 2:56PM EDT | 2024-05-17 | 0.13 | 0.00 | 0.95 | 0.00 | - | 10 | 34 | 121.29% |
| COP240621P00075000 | 2024-04-09 9:30AM EDT | 2024-06-21 | 0.05 | 0.00 | 0.40 | 0.00 | - | 1 | 1,078 | 66.89% |
| COP240816P00075000 | 2024-03-27 9:30AM EDT | 2024-08-16 | 0.11 | 0.00 | 2.16 | 0.00 | - | 3 | 42 | 65.67% |
| COP240920P00075000 | 2024-02-09 4:56PM EDT | 2024-09-20 | 0.74 | 0.46 | 0.52 | 0.00 | - | 2 | 3,002 | 49.37% |
| COP241220P00075000 | 2024-04-15 2:52PM EDT | 2024-12-20 | 0.41 | 0.29 | 0.38 | 0.00 | - | 2 | 176 | 36.77% |
| COP250117P00075000 | 2024-04-18 11:45AM EDT | 2025-01-17 | 0.53 | 0.35 | 0.44 | 0.00 | - | 10 | 1,187 | 35.74% |
| COP250620P00075000 | 2024-04-01 12:29PM EDT | 2025-06-20 | 1.10 | 0.98 | 1.13 | 0.00 | - | 1 | 11 | 34.61% |
| COP260116P00075000 | 2024-04-15 11:13AM EDT | 2026-01-16 | 1.89 | 1.82 | 2.07 | 0.00 | - | 2 | 93 | 32.97% |
| COP261218P00075000 | 2024-03-14 9:56AM EDT | 2026-12-18 | 4.20 | 2.07 | 4.25 | 0.00 | - | 5 | 6 | 33.28% |
© 2024 Yahoo. All rights reserved.