ConocoPhillips (COP)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:90.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COP240517C00090000 | 2024-05-01 11:34AM EDT | 2024-05-17 | 34.65 | 30.40 | 33.85 | 0.00 | - | 16 | 27 | 133.40% |
| COP240621C00090000 | 2024-04-24 3:59PM EDT | 2024-06-21 | 39.52 | 30.20 | 34.00 | 0.00 | - | 2 | 32 | 73.22% |
| COP240719C00090000 | 2024-05-01 11:34AM EDT | 2024-07-19 | 34.90 | 31.15 | 34.35 | 0.00 | - | 16 | 19 | 61.80% |
| COP240816C00090000 | 2024-01-04 4:48PM EDT | 2024-08-16 | 28.42 | 21.25 | 23.25 | 0.00 | - | 2 | 11 | 0.00% |
| COP240920C00090000 | 2024-04-16 1:40PM EDT | 2024-09-20 | 40.25 | 31.00 | 34.70 | 0.00 | - | 25 | 26 | 48.19% |
| COP241220C00090000 | 2024-02-12 3:34PM EDT | 2024-12-20 | 25.27 | 30.45 | 31.15 | 0.00 | - | 18 | 23 | 0.00% |
| COP250117C00090000 | 2024-04-19 10:38AM EDT | 2025-01-17 | 42.35 | 33.20 | 36.25 | 0.00 | - | 1 | 104 | 42.34% |
| COP250620C00090000 | 2024-04-04 2:40PM EDT | 2025-06-20 | 45.10 | 35.80 | 36.95 | 0.00 | - | 3 | 4 | 35.78% |
| COP260116C00090000 | 2024-04-24 3:59PM EDT | 2026-01-16 | 44.52 | 37.70 | 38.75 | 0.00 | - | 1 | 26 | 33.58% |
| COP260618C00090000 | 2024-01-12 11:39AM EDT | 2026-06-18 | 29.95 | 28.65 | 30.75 | 0.00 | - | - | 2 | 0.00% |
| COP261218C00090000 | 2024-04-19 9:34AM EDT | 2026-12-18 | 46.60 | 39.75 | 42.60 | 0.00 | - | 2 | 7 | 34.15% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COP240517P00090000 | 2024-05-02 10:04AM EDT | 2024-05-17 | 0.04 | 0.00 | 0.03 | 0.00 | - | 1 | 1,250 | 58.59% |
| COP240531P00090000 | 2024-04-12 1:29PM EDT | 2024-05-31 | 0.13 | 0.00 | 1.27 | 0.00 | - | 15 | 15 | 73.93% |
| COP240621P00090000 | 2024-05-02 3:31PM EDT | 2024-06-21 | 0.08 | 0.05 | 0.09 | 0.00 | - | 2 | 639 | 39.26% |
| COP240719P00090000 | 2024-05-02 10:32AM EDT | 2024-07-19 | 0.13 | 0.08 | 0.12 | 0.00 | - | 20 | 244 | 32.72% |
| COP240816P00090000 | 2024-04-15 10:27AM EDT | 2024-08-16 | 0.23 | 0.20 | 0.25 | 0.00 | - | 47 | 119 | 31.64% |
| COP240920P00090000 | 2024-04-08 3:46PM EDT | 2024-09-20 | 0.37 | 0.37 | 0.43 | 0.00 | - | 1 | 3,662 | 30.40% |
| COP241115P00090000 | 2024-04-23 1:13PM EDT | 2024-11-15 | 0.70 | 0.70 | 2.26 | 0.00 | - | - | 2 | 39.56% |
| COP241220P00090000 | 2024-05-02 10:02AM EDT | 2024-12-20 | 1.15 | 1.01 | 1.30 | 0.00 | - | 25 | 270 | 30.84% |
| COP250117P00090000 | 2024-05-02 1:55PM EDT | 2025-01-17 | 1.38 | 1.34 | 1.45 | 0.00 | - | 2 | 3,687 | 30.03% |
| COP250620P00090000 | 2024-05-03 11:53AM EDT | 2025-06-20 | 3.05 | 2.83 | 3.05 | +0.70 | +29.79% | 4 | 403 | 30.23% |
| COP260116P00090000 | 2024-04-18 1:40PM EDT | 2026-01-16 | 4.20 | 4.40 | 4.90 | 0.00 | - | 1 | 65 | 29.62% |
| COP260618P00090000 | 2024-05-01 11:03AM EDT | 2026-06-18 | 5.60 | 5.55 | 6.15 | 0.00 | - | 1 | 3 | 29.32% |
| COP261218P00090000 | 2024-04-08 11:57AM EDT | 2026-12-18 | 5.75 | 6.75 | 7.50 | 0.00 | - | 5 | 49 | 28.96% |
© 2024 Yahoo. All rights reserved.