COP - ConocoPhillips
NYSE - NYSE Delayed Price. Currency in USD
In the money
Strike:105.00
Callsfor9 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COP230609C00105000 | 2023-06-05 3:44PM EDT | 2023-06-09 | 0.41 | 0.40 | 0.45 | -0.57 | -58.16% | 484 | 934 | 34.08% |
| COP230616C00105000 | 2023-06-05 3:22PM EDT | 2023-06-16 | 1.08 | 1.07 | 1.13 | -0.56 | -34.15% | 344 | 10,541 | 32.15% |
| COP230623C00105000 | 2023-06-05 3:23PM EDT | 2023-06-23 | 1.53 | 1.48 | 1.66 | +0.08 | +5.52% | 9 | 54 | 31.54% |
| COP230630C00105000 | 2023-06-05 3:14PM EDT | 2023-06-30 | 1.80 | 1.79 | 1.92 | -0.08 | -4.26% | 8 | 195 | 29.35% |
| COP230707C00105000 | 2023-06-05 3:23PM EDT | 2023-07-07 | 2.13 | 2.02 | 2.24 | -0.55 | -20.52% | 3 | 23 | 28.72% |
| COP230714C00105000 | 2023-06-01 2:26PM EDT | 2023-07-14 | 2.39 | 2.43 | 2.71 | 0.00 | - | - | 1 | 29.68% |
| COP230721C00105000 | 2023-06-05 3:59PM EDT | 2023-07-21 | 2.97 | 2.91 | 3.05 | -0.30 | -9.17% | 600 | 1,458 | 29.74% |
| COP230818C00105000 | 2023-06-05 3:56PM EDT | 2023-08-18 | 4.26 | 4.25 | 4.40 | -0.49 | -10.32% | 94 | 4,536 | 30.92% |
| COP231117C00105000 | 2023-06-05 3:01PM EDT | 2023-11-17 | 7.48 | 7.25 | 7.75 | +0.55 | +7.94% | 37 | 839 | 32.98% |
| COP240119C00105000 | 2023-06-05 3:45PM EDT | 2024-01-19 | 9.20 | 9.25 | 9.40 | -0.41 | -4.27% | 3 | 2,338 | 33.18% |
| COP240621C00105000 | 2023-05-25 3:03PM EDT | 2024-06-21 | 13.52 | 12.05 | 12.85 | 0.00 | - | 18 | 215 | 33.92% |
| COP250117C00105000 | 2023-06-05 9:38AM EDT | 2025-01-17 | 16.30 | 15.50 | 16.15 | -2.30 | -12.37% | 10 | 297 | 33.66% |
Putsfor9 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COP230609P00105000 | 2023-06-05 1:12PM EDT | 2023-06-09 | 3.35 | 3.15 | 3.35 | 0.00 | - | 3 | 9 | 33.15% |
| COP230616P00105000 | 2023-06-05 1:18PM EDT | 2023-06-16 | 3.85 | 3.80 | 3.90 | 0.00 | - | 20 | 4,323 | 29.59% |
| COP230623P00105000 | 2023-05-05 10:10AM EDT | 2023-06-23 | 6.80 | 4.35 | 4.55 | 0.00 | - | 3 | 3 | 31.06% |
| COP230630P00105000 | 2023-05-24 10:08AM EDT | 2023-06-30 | 4.73 | 4.80 | 5.10 | 0.00 | - | - | 1 | 31.81% |
| COP230721P00105000 | 2023-06-05 11:15AM EDT | 2023-07-21 | 6.20 | 5.80 | 5.90 | +0.55 | +9.73% | 236 | 985 | 29.19% |
| COP230818P00105000 | 2023-06-05 9:57AM EDT | 2023-08-18 | 6.70 | 7.05 | 7.30 | -0.30 | -4.29% | 8 | 3,429 | 30.76% |
| COP231117P00105000 | 2023-06-01 3:56PM EDT | 2023-11-17 | 9.35 | 9.60 | 10.40 | -2.35 | -20.09% | 10 | 409 | 31.97% |
| COP240119P00105000 | 2023-06-05 12:18PM EDT | 2024-01-19 | 11.50 | 11.45 | 12.05 | -1.05 | -8.37% | 32 | 4,161 | 32.32% |
| COP240621P00105000 | 2023-05-31 3:21PM EDT | 2024-06-21 | 14.74 | 14.10 | 14.65 | -1.26 | -7.88% | 10 | 286 | 31.23% |
| COP250117P00105000 | 2023-05-31 12:51PM EDT | 2025-01-17 | 18.56 | 16.35 | 17.60 | 0.00 | - | 20 | 293 | 30.81% |
© 2023 Yahoo. All rights reserved.