COP - ConocoPhillips
NYSE - NYSE Delayed Price. Currency in USD
In the money
Strike:130.00
Callsfor9 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COP230616C00130000 | 2023-06-02 1:55PM EDT | 2023-06-16 | 0.04 | 0.00 | 0.10 | +0.03 | +300.00% | 1 | 5,509 | 53.91% |
| COP230623C00130000 | 2023-05-05 9:36AM EDT | 2023-06-23 | 0.18 | 0.00 | 0.11 | 0.00 | - | 2 | 2 | 49.41% |
| COP230721C00130000 | 2023-05-25 12:21PM EDT | 2023-07-21 | 0.12 | 0.00 | 0.19 | 0.00 | - | 50 | 98 | 35.35% |
| COP230818C00130000 | 2023-06-02 12:26PM EDT | 2023-08-18 | 0.24 | 0.17 | 0.48 | -0.09 | -27.27% | 5 | 1,188 | 33.84% |
| COP231117C00130000 | 2023-05-31 12:53PM EDT | 2023-11-17 | 1.20 | 1.18 | 1.48 | 0.00 | - | 3 | 537 | 30.62% |
| COP240119C00130000 | 2023-06-02 3:06PM EDT | 2024-01-19 | 2.37 | 2.18 | 2.40 | +0.32 | +15.61% | 10 | 1,617 | 30.56% |
| COP240621C00130000 | 2023-06-01 1:33PM EDT | 2024-06-21 | 4.60 | 4.80 | 5.20 | 0.00 | - | 1 | 231 | 32.20% |
| COP250117C00130000 | 2023-06-02 2:34PM EDT | 2025-01-17 | 7.95 | 7.20 | 8.40 | +0.82 | +11.50% | 87 | 73 | 32.71% |
Putsfor9 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COP230616P00130000 | 2023-06-02 3:34PM EDT | 2023-06-16 | 27.35 | 27.35 | 28.00 | -2.80 | -9.29% | 177 | 62 | 74.27% |
| COP230818P00130000 | 2023-05-24 10:01AM EDT | 2023-08-18 | 26.35 | 27.35 | 28.55 | 0.00 | - | 1 | 3 | 39.37% |
| COP240119P00130000 | 2023-05-31 11:35AM EDT | 2024-01-19 | 30.95 | 28.35 | 29.75 | 0.00 | - | 14 | 142 | 29.23% |
| COP240621P00130000 | 2023-03-21 9:30AM EDT | 2024-06-21 | 36.08 | 0.00 | 0.00 | 0.00 | - | 5 | 15 | 0.00% |
| COP250117P00130000 | 2023-05-18 3:50PM EDT | 2025-01-17 | 34.55 | 32.00 | 33.85 | 0.00 | - | 1 | 92 | 28.14% |
© 2023 Yahoo. All rights reserved.