ConocoPhillips (COP)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
46.43-1.44 (-3.01%)
As of 11:49AM EST. Market open.
Strike:43.00
CallsforJanuary 15, 2021
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COP210115C00043000 | 2021-01-15 10:02AM EST | 2021-01-15 | 2.98 | 2.92 | 3.40 | -1.62 | -35.22% | 16 | 652 | 0.00% |
| COP210122C00043000 | 2021-01-13 11:11AM EST | 2021-01-22 | 3.50 | 3.30 | 3.65 | -1.17 | -25.05% | 3 | 42 | 47.56% |
| COP210129C00043000 | 2021-01-15 9:57AM EST | 2021-01-29 | 3.65 | 3.65 | 3.95 | -1.16 | -24.12% | 1 | 14 | 47.51% |
| COP210205C00043000 | 2021-01-11 12:26PM EST | 2021-02-05 | 3.60 | 4.05 | 4.25 | 0.00 | - | 1 | 8 | 48.15% |
| COP210219C00043000 | 2021-01-15 10:30AM EST | 2021-02-19 | 4.45 | 4.40 | 4.65 | -1.16 | -20.68% | 154 | 1,319 | 46.12% |
| COP210820C00043000 | 2021-01-08 3:06PM EST | 2021-08-20 | 6.53 | 7.25 | 7.50 | 0.00 | - | 11 | 14 | 40.94% |
PutsforJanuary 15, 2021
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COP210115P00043000 | 2021-01-13 3:08PM EST | 2021-01-15 | 0.07 | 0.02 | 0.07 | 0.00 | - | 7 | 3,842 | 89.84% |
| COP210122P00043000 | 2021-01-14 1:57PM EST | 2021-01-22 | 0.25 | 0.17 | 0.20 | +0.15 | +150.00% | 1 | 101 | 46.09% |
| COP210129P00043000 | 2021-01-12 3:50PM EST | 2021-01-29 | 0.47 | 0.49 | 0.56 | +0.09 | +23.68% | 1 | 5 | 49.02% |
| COP210205P00043000 | 2021-01-15 10:42AM EST | 2021-02-05 | 0.85 | 0.83 | 0.88 | +0.33 | +63.46% | 11 | 52 | 49.81% |
| COP210212P00043000 | 2021-01-08 2:00PM EST | 2021-02-12 | 1.15 | 1.19 | 1.67 | 0.00 | - | 1 | 0 | 56.15% |
| COP210219P00043000 | 2021-01-15 10:22AM EST | 2021-02-19 | 1.55 | 1.40 | 1.52 | +0.50 | +47.62% | 70 | 710 | 51.03% |
© 2021 Verizon Media. All rights reserved.
