Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
COP240621C00050000 | 2023-12-26 1:09PM EDT | 50.00 | 69.55 | 60.25 | 64.25 | 0.00 | - | 2 | 1 | 0.00% |
COP240621C00055000 | 2024-02-15 12:49PM EDT | 55.00 | 56.50 | 63.05 | 67.80 | 0.00 | - | 2 | 0 | 0.00% |
COP240621C00060000 | 2023-08-07 9:34AM EDT | 60.00 | 54.70 | 62.75 | 63.60 | 0.00 | - | 2 | 20 | 0.00% |
COP240621C00065000 | 2023-08-31 11:55AM EDT | 65.00 | 54.15 | 54.65 | 56.15 | 0.00 | - | 2 | 14 | 0.00% |
COP240621C00070000 | 2024-02-23 10:30AM EDT | 70.00 | 41.75 | 51.50 | 55.40 | 0.00 | - | 7 | 5 | 0.00% |
COP240621C00075000 | 2024-04-11 12:54PM EDT | 75.00 | 56.96 | 51.55 | 55.50 | 0.00 | - | 1 | 14 | 61.82% |
COP240621C00080000 | 2024-04-02 10:18AM EDT | 80.00 | 51.25 | 47.30 | 50.55 | 0.00 | - | 2 | 1,030 | 67.33% |
COP240621C00085000 | 2024-03-25 12:53PM EDT | 85.00 | 41.43 | 43.25 | 46.00 | 0.00 | - | 1 | 126 | 71.78% |
COP240621C00087500 | 2024-02-12 3:34PM EDT | 87.50 | 25.02 | 29.00 | 32.65 | 0.00 | - | 18 | 12 | 0.00% |
COP240621C00090000 | 2024-03-13 1:19PM EDT | 90.00 | 30.10 | 39.40 | 43.30 | 0.00 | - | 2 | 33 | 82.26% |
COP240621C00092500 | 2024-04-05 3:44PM EDT | 92.50 | 41.30 | 34.25 | 38.15 | 0.00 | - | 30 | 142 | 71.08% |
COP240621C00095000 | 2024-04-05 9:57AM EDT | 95.00 | 37.09 | 32.40 | 35.70 | 0.00 | - | 1 | 110 | 67.26% |
COP240621C00097500 | 2024-02-26 1:33PM EDT | 97.50 | 16.60 | 28.10 | 31.15 | 0.00 | - | 1 | 47 | 37.74% |
COP240621C00100000 | 2024-04-04 12:48PM EDT | 100.00 | 32.20 | 28.10 | 30.80 | 0.00 | - | 12 | 152 | 59.74% |
COP240621C00105000 | 2024-04-09 10:59AM EDT | 105.00 | 27.06 | 22.40 | 25.45 | 0.00 | - | 1 | 416 | 48.71% |
COP240621C00110000 | 2024-04-17 12:44PM EDT | 110.00 | 18.50 | 18.70 | 20.25 | -4.55 | -19.74% | 2 | 2,632 | 39.37% |
COP240621C00115000 | 2024-04-17 10:18AM EDT | 115.00 | 14.80 | 14.45 | 15.45 | -1.75 | -10.57% | 30 | 6,776 | 33.03% |
COP240621C00120000 | 2024-04-17 3:28PM EDT | 120.00 | 10.75 | 10.65 | 11.05 | -1.15 | -9.66% | 10 | 3,181 | 28.43% |
COP240621C00125000 | 2024-04-17 2:01PM EDT | 125.00 | 7.70 | 7.35 | 7.60 | -1.20 | -13.48% | 11 | 2,291 | 26.92% |
COP240621C00130000 | 2024-04-17 2:07PM EDT | 130.00 | 5.01 | 4.75 | 4.90 | -0.53 | -9.57% | 71 | 3,133 | 26.00% |
COP240621C00135000 | 2024-04-17 3:34PM EDT | 135.00 | 2.93 | 2.88 | 2.98 | -0.52 | -15.07% | 408 | 3,640 | 25.56% |
COP240621C00140000 | 2024-04-17 3:14PM EDT | 140.00 | 1.72 | 1.67 | 1.72 | -0.35 | -16.91% | 60 | 1,552 | 25.39% |
COP240621C00145000 | 2024-04-17 10:03AM EDT | 145.00 | 1.15 | 0.89 | 1.01 | +0.05 | +4.55% | 2 | 1,360 | 25.88% |
COP240621C00150000 | 2024-04-17 12:57PM EDT | 150.00 | 0.52 | 0.47 | 0.58 | -0.34 | -39.53% | 3 | 925 | 26.37% |
COP240621C00155000 | 2024-04-17 12:05PM EDT | 155.00 | 0.30 | 0.24 | 0.34 | -0.07 | -18.92% | 4 | 1,805 | 27.03% |
COP240621C00160000 | 2024-04-17 3:14PM EDT | 160.00 | 0.21 | 0.15 | 0.21 | +0.02 | +10.53% | 1 | 119 | 27.93% |
COP240621C00165000 | 2024-04-15 1:36PM EDT | 165.00 | 0.16 | 0.08 | 0.13 | 0.00 | - | 1 | 54 | 28.76% |
COP240621C00170000 | 2024-04-09 12:25PM EDT | 170.00 | 0.09 | 0.04 | 0.09 | 0.00 | - | 1 | 64 | 29.98% |
COP240621C00175000 | 2024-03-26 10:00AM EDT | 175.00 | 0.03 | 0.00 | 0.07 | 0.00 | - | 2 | 3 | 31.45% |
COP240621C00180000 | 2024-04-15 9:30AM EDT | 180.00 | 0.07 | 0.00 | 0.37 | 0.00 | - | 2 | 23 | 43.46% |
COP240621C00185000 | 2023-11-09 2:33PM EDT | 185.00 | 0.20 | 0.00 | 0.36 | 0.00 | - | 2 | 16 | 46.02% |
COP240621C00190000 | 2023-10-31 1:28PM EDT | 190.00 | 0.34 | 0.00 | 0.28 | 0.00 | - | 6 | 59 | 46.73% |
COP240621C00195000 | 2023-11-09 2:29PM EDT | 195.00 | 0.14 | 0.00 | 2.16 | 0.00 | - | 2 | 11 | 63.14% |
COP240621C00200000 | 2023-11-13 4:44PM EDT | 200.00 | 0.17 | 0.00 | 0.59 | 0.00 | - | 230 | 355 | 52.05% |
Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
COP240621P00050000 | 2024-03-22 1:24PM EDT | 50.00 | 0.10 | 0.00 | 0.48 | 0.00 | - | 3 | 270 | 106.35% |
COP240621P00055000 | 2024-02-05 1:01PM EDT | 55.00 | 0.14 | 0.00 | 2.13 | 0.00 | - | 7 | 54 | 126.03% |
COP240621P00060000 | 2024-02-21 12:01PM EDT | 60.00 | 0.05 | 0.00 | 0.03 | 0.00 | - | 5 | 114 | 62.50% |
COP240621P00065000 | 2024-02-13 3:45PM EDT | 65.00 | 0.16 | 0.00 | 0.48 | 0.00 | - | 800 | 877 | 78.91% |
COP240621P00070000 | 2024-02-21 3:27PM EDT | 70.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 61 | 134 | 53.52% |
COP240621P00075000 | 2024-04-09 9:30AM EDT | 75.00 | 0.05 | 0.00 | 0.31 | 0.00 | - | 1 | 1,078 | 59.77% |
COP240621P00080000 | 2024-04-16 10:28AM EDT | 80.00 | 0.21 | 0.00 | 0.19 | 0.00 | - | 10 | 5,486 | 55.03% |
COP240621P00085000 | 2024-04-05 9:30AM EDT | 85.00 | 0.20 | 0.00 | 0.23 | 0.00 | - | 1 | 298 | 50.29% |
COP240621P00087500 | 2024-04-02 11:23AM EDT | 87.50 | 0.09 | 0.05 | 0.11 | 0.00 | - | 2 | 1,110 | 42.09% |
COP240621P00090000 | 2024-04-05 11:10AM EDT | 90.00 | 0.07 | 0.05 | 0.13 | 0.00 | - | 1 | 638 | 40.33% |
COP240621P00092500 | 2024-04-10 10:21AM EDT | 92.50 | 0.08 | 0.05 | 0.15 | 0.00 | - | 7 | 1,075 | 38.48% |
COP240621P00095000 | 2024-04-16 11:47AM EDT | 95.00 | 0.15 | 0.13 | 0.17 | 0.00 | - | 14 | 677 | 36.43% |
COP240621P00097500 | 2024-04-15 1:51PM EDT | 97.50 | 0.17 | 0.16 | 0.21 | 0.00 | - | 18 | 834 | 34.96% |
COP240621P00100000 | 2024-04-15 12:28PM EDT | 100.00 | 0.20 | 0.21 | 0.25 | 0.00 | - | 14 | 2,416 | 33.25% |
COP240621P00105000 | 2024-04-17 12:00PM EDT | 105.00 | 0.40 | 0.37 | 0.42 | +0.08 | +25.00% | 1 | 2,454 | 30.91% |
COP240621P00110000 | 2024-04-17 12:28PM EDT | 110.00 | 0.76 | 0.62 | 0.77 | +0.18 | +31.03% | 315 | 3,041 | 29.32% |
COP240621P00115000 | 2024-04-17 12:33PM EDT | 115.00 | 1.38 | 1.17 | 1.33 | +0.16 | +13.11% | 1 | 3,255 | 27.52% |
COP240621P00120000 | 2024-04-17 2:50PM EDT | 120.00 | 2.09 | 2.22 | 2.32 | +0.06 | +2.96% | 248 | 1,849 | 26.20% |
COP240621P00125000 | 2024-04-17 12:33PM EDT | 125.00 | 3.75 | 3.75 | 3.95 | 0.00 | - | 7 | 1,212 | 25.40% |
COP240621P00130000 | 2024-04-17 1:13PM EDT | 130.00 | 6.09 | 6.15 | 6.30 | +0.64 | +11.74% | 5 | 1,298 | 24.77% |
COP240621P00135000 | 2024-04-16 2:50PM EDT | 135.00 | 8.27 | 9.15 | 10.20 | -0.12 | -1.43% | 2 | 420 | 28.30% |
COP240621P00140000 | 2024-04-12 10:24AM EDT | 140.00 | 9.25 | 11.95 | 13.55 | 0.00 | - | 101 | 101 | 26.37% |
COP240621P00145000 | 2024-04-12 10:24AM EDT | 145.00 | 12.95 | 17.30 | 17.85 | 0.00 | - | 154 | 154 | 27.22% |
COP240621P00150000 | 2023-12-20 12:30PM EDT | 150.00 | 31.90 | 40.85 | 45.00 | 0.00 | - | 2 | 1 | 132.86% |
COP240621P00155000 | 2023-10-04 10:59AM EDT | 155.00 | 42.10 | 35.70 | 36.35 | 0.00 | - | 1 | 1 | 83.56% |
COP240621P00170000 | 2023-02-14 1:19PM EDT | 170.00 | 56.92 | 73.50 | 75.35 | 0.00 | - | - | 3 | 209.17% |
COP240621P00180000 | 2022-11-01 3:50PM EDT | 180.00 | 59.60 | 60.85 | 62.65 | 0.00 | - | - | 24 | 112.43% |
COP240621P00185000 | 2022-11-01 3:48PM EDT | 185.00 | 63.70 | 64.75 | 66.70 | 0.00 | - | - | 8 | 111.37% |
COP240621P00190000 | 2022-11-01 2:50PM EDT | 190.00 | 68.05 | 69.15 | 71.30 | 0.00 | - | - | 5 | 112.72% |