NYSE - Nasdaq Real Time Price • USD
ConocoPhillips (COP)
As of 2:11 PM EDT. Market Open.
| Contract Name | Last Trade Date (EDT) | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COP240517C00080000 | 4/15/2024 6:09 PM | 2024-05-17 | 50.70 | 48.85 | 51.20 | 0.00 | 0.00% | 2 | 5 | 127.54% |
| COP240621C00080000 | 4/2/2024 2:18 PM | 2024-06-21 | 51.25 | 48.45 | 51.80 | 0.00 | 0.00% | 2 | 1,030 | 90.21% |
| COP240719C00080000 | 3/28/2024 1:50 PM | 2024-07-19 | 48.20 | 48.40 | 52.30 | 0.00 | 0.00% | 1 | 1 | 80.01% |
| COP240920C00080000 | 2/2/2024 7:38 PM | 2024-09-20 | 32.05 | 34.20 | 37.75 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| COP250117C00080000 | 4/10/2024 5:08 PM | 2025-01-17 | 53.75 | 49.55 | 52.50 | 0.00 | 0.00% | 24 | 86 | 46.40% |
| COP260116C00080000 | 3/22/2024 5:24 PM | 2026-01-16 | 46.50 | 50.00 | 55.00 | 0.00 | 0.00% | 2 | 100 | 38.77% |
| COP260618C00080000 | 3/19/2024 1:55 PM | 2026-06-18 | 46.19 | 49.50 | 54.10 | 0.00 | 0.00% | 1 | 4 | 32.23% |
| COP261218C00080000 | 1/18/2024 7:32 PM | 2026-12-18 | 34.10 | 35.50 | 40.00 | 0.00 | 0.00% | 15 | 27 | 0.00% |
| Contract Name | Last Trade Date (EDT) | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COP240517P00080000 | 4/1/2024 2:42 PM | 2024-05-17 | 0.05 | 0.00 | 0.17 | 0.00 | 0.00% | 1 | 40 | 87.30% |
| COP240621P00080000 | 4/16/2024 2:28 PM | 2024-06-21 | 0.21 | 0.00 | 0.44 | 0.00 | 0.00% | 10 | 5,486 | 62.21% |
| COP240719P00080000 | 3/12/2024 1:56 PM | 2024-07-19 | 0.25 | 0.00 | 0.30 | 0.00 | 0.00% | 2 | 2 | 53.61% |
| COP240816P00080000 | 3/25/2024 3:40 PM | 2024-08-16 | 0.17 | 0.00 | 2.19 | 0.00 | 0.00% | 2 | 48 | 60.25% |
| COP240920P00080000 | 4/15/2024 1:54 PM | 2024-09-20 | 0.18 | 0.10 | 0.16 | 0.00 | 0.00% | 52 | 51 | 36.77% |
| COP241115P00080000 | 3/14/2024 7:44 PM | 2024-11-15 | 0.76 | 0.00 | 2.47 | 0.00 | 0.00% | 2 | 2 | 55.62% |
| COP241220P00080000 | 3/22/2024 7:50 PM | 2024-12-20 | 0.71 | 0.53 | 0.62 | 0.00 | 0.00% | 2 | 95 | 36.60% |
| COP250117P00080000 | 4/16/2024 5:12 PM | 2025-01-17 | 0.68 | 0.50 | 0.58 | 0.00 | 0.00% | 1 | 1,450 | 34.18% |
| COP250620P00080000 | 4/19/2024 2:18 PM | 2025-06-20 | 1.50 | 1.31 | 1.42 | 0.00 | 0.00% | 1 | 210 | 33.26% |
| COP260116P00080000 | 4/22/2024 1:30 PM | 2026-01-16 | 2.65 | 2.25 | 2.54 | 0.00 | 0.00% | 1 | 182 | 31.89% |
| COP260618P00080000 | 3/15/2024 5:32 PM | 2026-06-18 | 4.20 | 1.58 | 5.65 | 0.00 | 0.00% | 1 | 2 | 37.58% |
| COP261218P00080000 | 3/6/2024 2:38 PM | 2026-12-18 | 6.50 | 3.95 | 4.50 | 0.00 | 0.00% | 2 | 609 | 31.09% |
Related Tickers
EOG EOG Resources, Inc.
136.21
+0.63%
FANG Diamondback Energy, Inc.
208.46
+0.66%
DVN Devon Energy Corporation
52.76
+0.29%
OXY Occidental Petroleum Corporation
67.87
-0.02%
MRO Marathon Oil Corporation
27.90
+0.57%
PXD Pioneer Natural Resources Company
270.32
-1.76%
HES Hess Corporation
161.48
+0.02%
APA APA Corporation
32.45
+0.26%
CTRA Coterra Energy Inc.
28.39
-0.16%
EQT EQT Corporation
40.27
-0.36%