NYSE - Nasdaq Real Time Price • USD
ConocoPhillips (COP)
As of 3:10 PM EDT. Market Open.
| Contract Name | Last Trade Date (EDT) | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COP240621C00070000 | 2/23/2024 2:30 PM | 2024-06-21 | 41.75 | 51.50 | 55.40 | 0.00 | 0.00% | 7 | 5 | 0.00% |
| COP240816C00070000 | 2/26/2024 7:02 PM | 2024-08-16 | 42.83 | 55.35 | 58.85 | 0.00 | 0.00% | 4 | 2 | 0.00% |
| COP250117C00070000 | 3/13/2024 6:59 PM | 2025-01-17 | 48.98 | 59.50 | 64.00 | 0.00 | 0.00% | 5 | 237 | 55.57% |
| COP250620C00070000 | 2/15/2024 7:44 PM | 2025-06-20 | 43.70 | 49.00 | 54.00 | 0.00 | 0.00% | 1 | 1 | 0.00% |
| COP260116C00070000 | 2/20/2024 8:00 PM | 2026-01-16 | 42.67 | 53.50 | 56.90 | 0.00 | 0.00% | 3 | 2 | 0.00% |
| COP261218C00070000 | 4/2/2024 1:50 PM | 2026-12-18 | 62.23 | 60.30 | 64.15 | 0.00 | 0.00% | 1 | 4 | 37.02% |
| Contract Name | Last Trade Date (EDT) | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COP240517P00070000 | 2/14/2024 5:39 PM | 2024-05-17 | 0.08 | 0.00 | 2.13 | 0.00 | 0.00% | 1 | 6 | 154.98% |
| COP240621P00070000 | 2/21/2024 7:27 PM | 2024-06-21 | 0.10 | 0.00 | 0.05 | 0.00 | 0.00% | 61 | 134 | 57.03% |
| COP240719P00070000 | 4/1/2024 1:31 PM | 2024-07-19 | 0.01 | 0.00 | 0.03 | 0.00 | 0.00% | - | 5 | 47.66% |
| COP240816P00070000 | 1/16/2024 5:56 PM | 2024-08-16 | 0.70 | 0.24 | 0.32 | 0.00 | 0.00% | - | 1 | 55.76% |
| COP240920P00070000 | 3/14/2024 7:36 PM | 2024-09-20 | 0.21 | 0.00 | 0.29 | 0.00 | 0.00% | 1 | 1,065 | 49.17% |
| COP241220P00070000 | 3/18/2024 4:27 PM | 2024-12-20 | 0.43 | 0.25 | 0.34 | 0.00 | 0.00% | 5 | 101 | 39.89% |
| COP250117P00070000 | 4/12/2024 2:49 PM | 2025-01-17 | 0.32 | 0.25 | 0.32 | 0.00 | 0.00% | 358 | 2,262 | 37.38% |
| COP250620P00070000 | 4/12/2024 3:16 PM | 2025-06-20 | 0.90 | 0.73 | 0.84 | 0.10 | 12.50% | 1 | 21 | 35.74% |
| COP260116P00070000 | 4/11/2024 4:38 PM | 2026-01-16 | 1.49 | 1.38 | 1.63 | 0.00 | 0.00% | 3 | 24 | 34.05% |
| COP260618P00070000 | 2/21/2024 3:40 PM | 2026-06-18 | 3.56 | 1.50 | 2.92 | 0.00 | 0.00% | 1 | 0 | 35.88% |
| COP261218P00070000 | 4/2/2024 1:30 PM | 2026-12-18 | 2.76 | 2.67 | 3.55 | 0.00 | 0.00% | 2 | 4 | 34.33% |
Related Tickers
FANG Diamondback Energy, Inc.
204.19
+0.79%
EOG EOG Resources, Inc.
134.99
+0.81%
DVN Devon Energy Corporation
52.53
+0.76%
PXD Pioneer Natural Resources Company
274.76
+0.46%
MRO Marathon Oil Corporation
27.79
+0.49%
OXY Occidental Petroleum Corporation
67.29
+0.43%
HES Hess Corporation
156.93
+0.44%
APA APA Corporation
32.26
-0.65%
CTRA Coterra Energy Inc.
28.14
+0.70%
CNQ Canadian Natural Resources Limited
77.01
+0.31%