ConocoPhillips (COP)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COP240510C00114000 | 2024-04-25 3:48PM EDT | 114.00 | 16.86 | 0.00 | 0.00 | 0.00 | - | 10 | 11 | 0.00% |
| COP240510C00115000 | 2024-04-05 2:12PM EDT | 115.00 | 19.25 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| COP240510C00118000 | 2024-04-23 2:19PM EDT | 118.00 | 12.71 | 0.00 | 0.00 | 0.00 | - | 4 | 5 | 0.00% |
| COP240510C00120000 | 2024-04-24 3:59PM EDT | 120.00 | 10.13 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 0.00% |
| COP240510C00121000 | 2024-04-25 3:56PM EDT | 121.00 | 9.97 | 0.00 | 0.00 | 0.00 | - | 7 | 20 | 0.00% |
| COP240510C00122000 | 2024-04-15 2:23PM EDT | 122.00 | 9.90 | 0.00 | 0.00 | 0.00 | - | 12 | 13 | 0.00% |
| COP240510C00123000 | 2024-04-29 9:30AM EDT | 123.00 | 7.50 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 0.00% |
| COP240510C00124000 | 2024-04-22 10:02AM EDT | 124.00 | 5.99 | 0.00 | 0.00 | 0.00 | - | 10 | 30 | 0.00% |
| COP240510C00125000 | 2024-04-29 9:42AM EDT | 125.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 0.00% |
| COP240510C00126000 | 2024-04-29 3:01PM EDT | 126.00 | 5.10 | 0.00 | 0.00 | 0.00 | - | 1 | 36 | 0.00% |
| COP240510C00127000 | 2024-04-29 11:18AM EDT | 127.00 | 4.25 | 0.00 | 0.00 | 0.00 | - | 48 | 134 | 0.00% |
| COP240510C00128000 | 2024-04-29 12:11PM EDT | 128.00 | 3.85 | 0.00 | 0.00 | 0.00 | - | 113 | 257 | 0.00% |
| COP240510C00129000 | 2024-04-29 1:37PM EDT | 129.00 | 3.35 | 0.00 | 0.00 | 0.00 | - | 115 | 300 | 0.00% |
| COP240510C00130000 | 2024-04-29 3:59PM EDT | 130.00 | 2.81 | 0.00 | 0.00 | 0.00 | - | 153 | 380 | 0.00% |
| COP240510C00131000 | 2024-04-29 12:19PM EDT | 131.00 | 2.30 | 0.00 | 0.00 | 0.00 | - | 31 | 89 | 0.78% |
| COP240510C00132000 | 2024-04-29 3:06PM EDT | 132.00 | 1.71 | 0.00 | 0.00 | 0.00 | - | 27 | 66 | 1.56% |
| COP240510C00133000 | 2024-04-29 3:59PM EDT | 133.00 | 1.54 | 0.00 | 0.00 | 0.00 | - | 9 | 21 | 3.13% |
| COP240510C00134000 | 2024-04-29 9:39AM EDT | 134.00 | 1.09 | 0.00 | 0.00 | 0.00 | - | 2 | 8 | 3.13% |
| COP240510C00135000 | 2024-04-29 10:44AM EDT | 135.00 | 0.73 | 0.00 | 0.00 | 0.00 | - | 5 | 45 | 6.25% |
| COP240510C00136000 | 2024-04-26 3:33PM EDT | 136.00 | 0.88 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 6.25% |
| COP240510C00137000 | 2024-04-29 11:20AM EDT | 137.00 | 0.47 | 0.00 | 0.00 | 0.00 | - | 20 | 29 | 6.25% |
| COP240510C00138000 | 2024-04-29 11:08AM EDT | 138.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 11 | 913 | 6.25% |
| COP240510C00139000 | 2024-04-29 2:15PM EDT | 139.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 6.25% |
| COP240510C00140000 | 2024-04-29 2:11PM EDT | 140.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 8 | 60 | 12.50% |
| COP240510C00141000 | 2024-04-23 3:36PM EDT | 141.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 1 | 26 | 12.50% |
| COP240510C00142000 | 2024-04-12 10:59AM EDT | 142.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 3 | 4 | 12.50% |
| COP240510C00144000 | 2024-04-12 10:20AM EDT | 144.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 10 | 72 | 12.50% |
| COP240510C00145000 | 2024-04-29 9:41AM EDT | 145.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 12.50% |
| COP240510C00146000 | 2024-04-05 12:10PM EDT | 146.00 | 0.64 | 0.00 | 0.00 | 0.00 | - | 45 | 45 | 12.50% |
| COP240510C00147000 | 2024-04-12 3:59PM EDT | 147.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| COP240510C00150000 | 2024-04-12 12:04PM EDT | 150.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 1 | 36 | 25.00% |
Putsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COP240510P00105000 | 2024-04-16 10:01AM EDT | 105.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 8 | 25.00% |
| COP240510P00110000 | 2024-04-26 3:55PM EDT | 110.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 9 | 25.00% |
| COP240510P00114000 | 2024-04-08 9:32AM EDT | 114.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | - | 6 | 12.50% |
| COP240510P00115000 | 2024-04-26 3:56PM EDT | 115.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 4 | 8 | 12.50% |
| COP240510P00116000 | 2024-04-29 11:34AM EDT | 116.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 4 | 10 | 12.50% |
| COP240510P00117000 | 2024-04-29 2:12PM EDT | 117.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 12.50% |
| COP240510P00118000 | 2024-04-29 1:09PM EDT | 118.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 5 | 8 | 12.50% |
| COP240510P00119000 | 2024-04-26 12:54PM EDT | 119.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 12.50% |
| COP240510P00120000 | 2024-04-26 3:56PM EDT | 120.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 19 | 36 | 12.50% |
| COP240510P00121000 | 2024-04-29 12:50PM EDT | 121.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 15 | 88 | 12.50% |
| COP240510P00122000 | 2024-04-26 3:23PM EDT | 122.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 3 | 87 | 6.25% |
| COP240510P00123000 | 2024-04-29 10:51AM EDT | 123.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 23 | 82 | 6.25% |
| COP240510P00124000 | 2024-04-29 1:09PM EDT | 124.00 | 0.59 | 0.00 | 0.00 | 0.00 | - | 21 | 169 | 6.25% |
| COP240510P00125000 | 2024-04-29 9:32AM EDT | 125.00 | 0.94 | 0.00 | 0.00 | 0.00 | - | 1 | 146 | 6.25% |
| COP240510P00126000 | 2024-04-29 2:24PM EDT | 126.00 | 1.03 | 0.00 | 0.00 | 0.00 | - | 36 | 59 | 6.25% |
| COP240510P00127000 | 2024-04-29 1:41PM EDT | 127.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 1 | 94 | 3.13% |
| COP240510P00128000 | 2024-04-29 1:44PM EDT | 128.00 | 1.58 | 0.00 | 0.00 | 0.00 | - | 2 | 106 | 3.13% |
| COP240510P00129000 | 2024-04-29 3:52PM EDT | 129.00 | 1.99 | 0.00 | 0.00 | 0.00 | - | 56 | 149 | 1.56% |
| COP240510P00130000 | 2024-04-29 3:19PM EDT | 130.00 | 2.67 | 0.00 | 0.00 | 0.00 | - | 218 | 325 | 0.39% |
| COP240510P00131000 | 2024-04-29 12:31PM EDT | 131.00 | 2.89 | 0.00 | 0.00 | 0.00 | - | 45 | 265 | 0.00% |
| COP240510P00132000 | 2024-04-29 1:10PM EDT | 132.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 124 | 434 | 0.00% |
| COP240510P00133000 | 2024-04-29 10:16AM EDT | 133.00 | 4.25 | 0.00 | 0.00 | 0.00 | - | 8 | 99 | 0.00% |
| COP240510P00134000 | 2024-04-25 3:24PM EDT | 134.00 | 4.92 | 0.00 | 0.00 | 0.00 | - | 1 | 81 | 0.00% |
| COP240510P00135000 | 2024-04-29 12:44PM EDT | 135.00 | 5.65 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 0.00% |
| COP240510P00136000 | 2024-04-22 10:40AM EDT | 136.00 | 7.80 | 0.00 | 0.00 | 0.00 | - | - | 3 | 0.00% |
| COP240510P00137000 | 2024-04-16 12:13PM EDT | 137.00 | 7.15 | 0.00 | 0.00 | 0.00 | - | - | 3 | 0.00% |
| COP240510P00140000 | 2024-04-19 2:49PM EDT | 140.00 | 11.03 | 0.00 | 0.00 | 0.00 | - | 16 | 16 | 0.00% |
© 2024 Yahoo. All rights reserved.