ConocoPhillips (COP)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
Strike:95.00
CallsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COP240621C00095000 | 2024-05-09 3:55PM EDT | 2024-06-21 | 26.65 | 0.00 | 0.00 | 0.00 | - | 290 | 1 | 0.00% |
| COP240719C00095000 | 2024-05-08 11:33AM EDT | 2024-07-19 | 29.04 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| COP240816C00095000 | 2024-05-10 2:19PM EDT | 2024-08-16 | 28.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COP240920C00095000 | 2024-05-06 2:30PM EDT | 2024-09-20 | 30.27 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| COP241220C00095000 | 2024-02-08 12:10PM EDT | 2024-12-20 | 24.80 | 21.45 | 23.35 | 0.00 | - | 1 | 1 | 0.00% |
| COP250117C00095000 | 2024-05-10 10:45AM EDT | 2025-01-17 | 31.21 | 0.00 | 0.00 | 0.00 | - | 3 | 122 | 0.00% |
| COP250321C00095000 | 2024-05-14 10:56AM EDT | 2025-03-21 | 30.01 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
| COP250620C00095000 | 2024-05-13 10:29AM EDT | 2025-06-20 | 32.37 | 0.00 | 0.00 | 0.00 | - | 2 | 25 | 0.00% |
| COP260116C00095000 | 2024-05-09 2:17PM EDT | 2026-01-16 | 35.25 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| COP260618C00095000 | 2024-05-13 10:52AM EDT | 2026-06-18 | 38.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COP261218C00095000 | 2024-04-19 10:38AM EDT | 2026-12-18 | 43.75 | 34.65 | 38.30 | 0.00 | - | 1 | 2 | 33.92% |
PutsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COP240621P00095000 | 2024-05-06 10:34AM EDT | 2024-06-21 | 0.08 | 0.00 | 0.00 | 0.00 | - | 2 | 574 | 12.50% |
| COP240719P00095000 | 2024-04-10 10:15AM EDT | 2024-07-19 | 0.17 | 0.05 | 0.09 | 0.00 | - | 1 | 7 | 28.81% |
| COP240816P00095000 | 2024-05-20 11:34AM EDT | 2024-08-16 | 0.19 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| COP240920P00095000 | 2024-05-06 2:27PM EDT | 2024-09-20 | 0.54 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| COP241115P00095000 | 2024-05-15 11:47AM EDT | 2024-11-15 | 0.98 | 0.00 | 0.00 | 0.00 | - | 3 | 52 | 6.25% |
| COP241220P00095000 | 2024-05-20 3:31PM EDT | 2024-12-20 | 1.22 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| COP250117P00095000 | 2024-05-20 3:35PM EDT | 2025-01-17 | 1.50 | 0.00 | 0.00 | 0.00 | - | 1 | 2,550 | 6.25% |
| COP250321P00095000 | 2024-05-08 2:12PM EDT | 2025-03-21 | 2.35 | 0.00 | 0.00 | 0.00 | - | - | 3 | 6.25% |
| COP250620P00095000 | 2024-05-15 2:35PM EDT | 2025-06-20 | 3.35 | 0.00 | 0.00 | 0.00 | - | 25 | 916 | 6.25% |
| COP260116P00095000 | 2024-04-30 2:21PM EDT | 2026-01-16 | 5.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| COP260618P00095000 | 2024-01-24 1:07PM EDT | 2026-06-18 | 11.40 | 9.35 | 10.30 | 0.00 | - | - | 21 | 33.88% |
| COP261218P00095000 | 2024-03-05 12:14PM EDT | 2026-12-18 | 10.15 | 6.65 | 7.55 | 0.00 | - | 8 | 154 | 25.67% |
© 2024 Yahoo. All rights reserved.