ConocoPhillips (COP)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
Strike:80.00
CallsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COP240621C00080000 | 2024-05-09 3:55PM EDT | 2024-06-21 | 41.45 | 0.00 | 0.00 | 0.00 | - | 6,520 | 12 | 0.00% |
| COP240719C00080000 | 2024-03-28 9:50AM EDT | 2024-07-19 | 48.20 | 48.40 | 53.00 | 0.00 | - | 1 | 1 | 159.67% |
| COP240920C00080000 | 2024-05-13 1:06PM EDT | 2024-09-20 | 42.81 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COP250117C00080000 | 2024-05-15 3:15PM EDT | 2025-01-17 | 43.30 | 0.00 | 0.00 | 0.00 | - | 1 | 84 | 0.00% |
| COP250620C00080000 | 2024-04-30 12:00PM EDT | 2025-06-20 | 50.15 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| COP260116C00080000 | 2024-05-06 1:44PM EDT | 2026-01-16 | 47.23 | 0.00 | 0.00 | 0.00 | - | 1 | 101 | 0.00% |
| COP260618C00080000 | 2024-05-10 3:35PM EDT | 2026-06-18 | 49.45 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| COP261218C00080000 | 2024-05-13 10:00AM EDT | 2026-12-18 | 46.98 | 0.00 | 0.00 | 0.00 | - | 15 | 12 | 0.00% |
PutsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COP240621P00080000 | 2024-04-16 10:28AM EDT | 2024-06-21 | 0.21 | 0.00 | 0.44 | 0.00 | - | 10 | 5,486 | 72.56% |
| COP240719P00080000 | 2024-03-12 9:56AM EDT | 2024-07-19 | 0.25 | 0.00 | 0.30 | 0.00 | - | 2 | 2 | 55.91% |
| COP240816P00080000 | 2024-03-25 11:40AM EDT | 2024-08-16 | 0.17 | 0.00 | 2.19 | 0.00 | - | 2 | 48 | 60.62% |
| COP240920P00080000 | 2024-05-13 1:06PM EDT | 2024-09-20 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 701 | 12.50% |
| COP241115P00080000 | 2024-05-10 10:49AM EDT | 2024-11-15 | 0.30 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 12.50% |
| COP241220P00080000 | 2024-05-09 11:52AM EDT | 2024-12-20 | 0.45 | 0.00 | 0.00 | 0.00 | - | 1 | 94 | 12.50% |
| COP250117P00080000 | 2024-04-16 1:12PM EDT | 2025-01-17 | 0.68 | 0.43 | 0.49 | 0.00 | - | 1 | 1,450 | 30.54% |
| COP250321P00080000 | 2024-05-08 3:33PM EDT | 2025-03-21 | 0.86 | 0.00 | 0.00 | 0.00 | - | - | 2 | 12.50% |
| COP250620P00080000 | 2024-05-20 3:08PM EDT | 2025-06-20 | 1.35 | 0.00 | 0.00 | 0.00 | - | 4 | 210 | 6.25% |
| COP260116P00080000 | 2024-05-09 9:32AM EDT | 2026-01-16 | 2.60 | 0.00 | 0.00 | 0.00 | - | 2 | 184 | 6.25% |
| COP260618P00080000 | 2024-03-15 1:32PM EDT | 2026-06-18 | 4.20 | 1.58 | 5.65 | 0.00 | - | 1 | 2 | 34.96% |
| COP261218P00080000 | 2024-05-06 9:30AM EDT | 2026-12-18 | 4.70 | 0.00 | 0.00 | 0.00 | - | 2 | 611 | 6.25% |
© 2024 Yahoo. All rights reserved.