COP - ConocoPhillips
NYSE - NYSE Delayed Price. Currency in USD
In the money
Strike:95.00
Callsfor9 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COP230609C00095000 | 2023-05-30 2:04PM EDT | 2023-06-09 | 6.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| COP230616C00095000 | 2023-06-02 3:59PM EDT | 2023-06-16 | 8.10 | 0.00 | 0.00 | +1.53 | +23.29% | 26 | 0 | 0.00% |
| COP230630C00095000 | 2023-05-30 1:38PM EDT | 2023-06-30 | 7.72 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| COP230721C00095000 | 2023-06-02 10:46AM EDT | 2023-07-21 | 8.75 | 0.00 | 0.00 | +0.90 | +11.46% | 7 | 0 | 0.00% |
| COP230818C00095000 | 2023-06-02 11:45AM EDT | 2023-08-18 | 10.08 | 0.00 | 0.00 | +1.58 | +18.59% | 1 | 0 | 0.00% |
| COP231117C00095000 | 2023-05-31 12:52PM EDT | 2023-11-17 | 12.30 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| COP240119C00095000 | 2023-06-02 3:14PM EDT | 2024-01-19 | 15.55 | 0.00 | 0.00 | +1.80 | +13.09% | 11 | 0 | 0.00% |
| COP240621C00095000 | 2023-06-02 11:36AM EDT | 2024-06-21 | 17.45 | 0.00 | 0.00 | -2.20 | -11.20% | 23 | 0 | 0.00% |
| COP250117C00095000 | 2023-05-17 2:38PM EDT | 2025-01-17 | 20.60 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
Putsfor9 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COP230609P00095000 | 2023-06-02 3:55PM EDT | 2023-06-09 | 0.23 | 0.00 | 0.00 | -0.23 | -50.00% | 20 | 0 | 12.50% |
| COP230616P00095000 | 2023-06-02 3:44PM EDT | 2023-06-16 | 0.53 | 0.00 | 0.00 | -0.57 | -51.82% | 24 | 0 | 12.50% |
| COP230623P00095000 | 2023-05-30 3:07PM EDT | 2023-06-23 | 1.50 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 6.25% |
| COP230630P00095000 | 2023-06-02 2:13PM EDT | 2023-06-30 | 1.08 | 0.00 | 0.00 | -0.94 | -46.53% | 2 | 0 | 6.25% |
| COP230707P00095000 | 2023-06-02 3:42PM EDT | 2023-07-07 | 1.36 | 0.00 | 0.00 | -1.01 | -42.62% | 1 | 0 | 6.25% |
| COP230714P00095000 | 2023-06-02 2:23PM EDT | 2023-07-14 | 1.57 | 0.00 | 0.00 | +1.57 | - | 1 | 0 | 6.25% |
| COP230721P00095000 | 2023-06-02 12:32PM EDT | 2023-07-21 | 1.98 | 0.00 | 0.00 | -0.62 | -23.85% | 14 | 0 | 6.25% |
| COP230818P00095000 | 2023-06-02 3:43PM EDT | 2023-08-18 | 3.06 | 0.00 | 0.00 | -1.25 | -29.00% | 23 | 0 | 3.13% |
| COP231117P00095000 | 2023-06-02 11:05AM EDT | 2023-11-17 | 6.12 | 0.00 | 0.00 | -0.43 | -6.56% | 1 | 0 | 3.13% |
| COP240119P00095000 | 2023-06-02 12:21PM EDT | 2024-01-19 | 7.37 | 0.00 | 0.00 | -0.63 | -7.88% | 2 | 0 | 3.13% |
| COP240621P00095000 | 2023-05-31 1:40PM EDT | 2024-06-21 | 11.05 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 1.56% |
| COP250117P00095000 | 2023-04-28 12:36PM EDT | 2025-01-17 | 13.45 | 12.80 | 13.55 | 0.00 | - | 5 | 701 | 34.13% |
© 2023 Yahoo. All rights reserved.