COP - ConocoPhillips
NYSE - NYSE Delayed Price. Currency in USD
In the money
Strike:65.00
Callsfor2 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COP230616C00065000 | 2023-05-17 2:45PM EDT | 2023-06-16 | 36.27 | 36.60 | 37.30 | 0.00 | - | 4 | 0 | 89.84% |
| COP230818C00065000 | 2023-05-04 1:18PM EDT | 2023-08-18 | 32.65 | 36.90 | 37.70 | 0.00 | - | - | 10 | 56.93% |
| COP231117C00065000 | 2023-05-05 10:41AM EDT | 2023-11-17 | 36.20 | 37.40 | 38.00 | 0.00 | - | 10 | 14 | 48.76% |
| COP240119C00065000 | 2023-03-31 11:54AM EDT | 2024-01-19 | 36.40 | 38.90 | 39.70 | 0.00 | - | 1 | 164 | 52.06% |
| COP240621C00065000 | 2023-03-02 3:28PM EDT | 2024-06-21 | 45.93 | 37.00 | 37.75 | 0.00 | - | 1 | 9 | 30.54% |
| COP250117C00065000 | 2023-04-13 12:26PM EDT | 2025-01-17 | 46.95 | 37.35 | 38.00 | 0.00 | - | 1 | 79 | 26.20% |
Putsfor2 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COP230602P00065000 | 2023-05-17 9:30AM EDT | 2023-06-02 | 0.50 | 0.00 | 0.01 | 0.00 | - | - | 1 | 118.75% |
| COP230609P00065000 | 2023-05-03 11:48AM EDT | 2023-06-09 | 0.07 | 0.00 | 0.04 | 0.00 | - | 1 | 1 | 91.41% |
| COP230616P00065000 | 2023-05-02 11:33AM EDT | 2023-06-16 | 0.08 | 0.00 | 0.05 | 0.00 | - | 2 | 402 | 75.39% |
| COP230630P00065000 | 2023-05-16 2:58PM EDT | 2023-06-30 | 0.10 | 0.00 | 0.10 | 0.00 | - | - | 5 | 62.89% |
| COP230721P00065000 | 2023-05-08 3:11PM EDT | 2023-07-21 | 0.19 | 0.01 | 0.21 | 0.00 | - | 3 | 9 | 54.88% |
| COP230818P00065000 | 2023-05-11 1:07PM EDT | 2023-08-18 | 0.47 | 0.26 | 0.37 | 0.00 | - | 9 | 64 | 53.17% |
| COP231117P00065000 | 2023-05-25 11:17AM EDT | 2023-11-17 | 0.98 | 0.93 | 1.01 | 0.00 | - | 10 | 196 | 47.19% |
| COP240119P00065000 | 2023-05-23 9:33AM EDT | 2024-01-19 | 1.30 | 1.39 | 1.55 | 0.00 | - | 5 | 532 | 45.33% |
| COP240621P00065000 | 2023-05-09 1:11PM EDT | 2024-06-21 | 3.00 | 2.42 | 2.96 | 0.00 | - | 1 | 60 | 43.21% |
| COP250117P00065000 | 2023-05-18 1:04PM EDT | 2025-01-17 | 4.35 | 3.70 | 4.20 | 0.00 | - | 187 | 3,369 | 39.64% |
© 2023 Yahoo. All rights reserved.