ConocoPhillips (COP)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:19AM EDT. Market open.
Callsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COP240524C00070000 | 2024-04-22 3:20PM EDT | 70.00 | 60.18 | 56.85 | 60.05 | 0.00 | - | - | 1 | 132.91% |
| COP240524C00105000 | 2024-04-29 3:02PM EDT | 105.00 | 25.05 | 21.95 | 25.25 | 0.00 | - | 1 | 1 | 56.01% |
| COP240524C00115000 | 2024-04-05 9:46AM EDT | 115.00 | 17.57 | 12.20 | 15.40 | 0.00 | - | 1 | 1 | 56.74% |
| COP240524C00118000 | 2024-04-17 12:16PM EDT | 118.00 | 11.44 | 9.75 | 12.15 | 0.00 | - | - | 2 | 46.25% |
| COP240524C00120000 | 2024-04-19 12:16PM EDT | 120.00 | 10.47 | 8.75 | 10.35 | 0.00 | - | 3 | 5 | 42.73% |
| COP240524C00121000 | 2024-04-18 2:21PM EDT | 121.00 | 8.28 | 7.70 | 8.50 | 0.00 | - | - | 4 | 32.13% |
| COP240524C00123000 | 2024-04-16 10:27AM EDT | 123.00 | 7.90 | 6.35 | 8.25 | 0.00 | - | - | 1 | 41.65% |
| COP240524C00125000 | 2024-04-30 9:30AM EDT | 125.00 | 6.26 | 4.90 | 5.95 | -0.34 | -5.15% | 1 | 3 | 32.94% |
| COP240524C00126000 | 2024-04-16 1:07PM EDT | 126.00 | 6.15 | 4.30 | 4.85 | 0.00 | - | 1 | 2 | 28.86% |
| COP240524C00127000 | 2024-04-26 1:44PM EDT | 127.00 | 5.00 | 2.32 | 4.15 | 0.00 | - | 10 | 10 | 27.67% |
| COP240524C00128000 | 2024-04-29 3:34PM EDT | 128.00 | 4.42 | 3.35 | 3.50 | 0.00 | - | 1 | 3 | 26.58% |
| COP240524C00129000 | 2024-04-26 2:18PM EDT | 129.00 | 4.25 | 2.89 | 2.98 | 0.00 | - | 14 | 26 | 26.12% |
| COP240524C00130000 | 2024-04-30 10:15AM EDT | 130.00 | 2.55 | 2.41 | 2.49 | -0.75 | -22.73% | 5 | 63 | 25.54% |
| COP240524C00131000 | 2024-04-29 10:51AM EDT | 131.00 | 2.51 | 2.00 | 2.08 | 0.00 | - | 1 | 11 | 25.22% |
| COP240524C00132000 | 2024-04-22 12:01PM EDT | 132.00 | 2.62 | 1.67 | 1.74 | 0.00 | - | 3 | 8 | 25.10% |
| COP240524C00133000 | 2024-04-29 9:47AM EDT | 133.00 | 1.87 | 1.37 | 1.44 | 0.00 | - | 1 | 46 | 24.95% |
| COP240524C00134000 | 2024-04-29 2:05PM EDT | 134.00 | 1.62 | 1.11 | 1.18 | 0.00 | - | 1 | 13 | 24.83% |
| COP240524C00135000 | 2024-04-29 11:55AM EDT | 135.00 | 1.27 | 0.94 | 1.01 | 0.00 | - | 5 | 22 | 25.23% |
| COP240524C00136000 | 2024-04-23 1:39PM EDT | 136.00 | 1.42 | 0.76 | 0.82 | 0.00 | - | 21 | 22 | 25.15% |
| COP240524C00137000 | 2024-04-23 11:22AM EDT | 137.00 | 1.08 | 0.62 | 0.67 | 0.00 | - | 4 | 5 | 25.20% |
| COP240524C00138000 | 2024-04-17 9:56AM EDT | 138.00 | 1.35 | 0.49 | 0.55 | 0.00 | - | 1 | 4 | 25.32% |
| COP240524C00139000 | 2024-04-26 12:11PM EDT | 139.00 | 0.74 | 0.39 | 0.45 | 0.00 | - | 1 | 78 | 25.44% |
| COP240524C00140000 | 2024-04-19 2:40PM EDT | 140.00 | 0.83 | 0.31 | 0.36 | 0.00 | - | 5 | 26 | 25.46% |
| COP240524C00141000 | 2024-04-24 10:06AM EDT | 141.00 | 0.48 | 0.25 | 0.30 | 0.00 | - | 1 | 2 | 25.78% |
| COP240524C00142000 | 2024-04-25 2:48PM EDT | 142.00 | 0.44 | 0.20 | 0.25 | 0.00 | - | 1 | 4 | 26.07% |
| COP240524C00143000 | 2024-04-12 2:23PM EDT | 143.00 | 1.12 | 0.17 | 0.21 | 0.00 | - | 1 | 3 | 26.42% |
| COP240524C00144000 | 2024-04-25 3:32PM EDT | 144.00 | 0.32 | 0.14 | 0.18 | 0.00 | - | - | 5 | 26.86% |
| COP240524C00145000 | 2024-04-17 10:53AM EDT | 145.00 | 0.41 | 0.11 | 0.15 | 0.00 | - | 4 | 7 | 27.15% |
| COP240524C00146000 | 2024-04-22 10:17AM EDT | 146.00 | 0.22 | 0.09 | 0.13 | 0.00 | - | - | 1 | 27.64% |
| COP240524C00155000 | 2024-04-19 11:10AM EDT | 155.00 | 0.10 | 0.02 | 0.06 | 0.00 | - | 2 | 2 | 33.40% |
| COP240524C00160000 | 2024-04-10 9:35AM EDT | 160.00 | 0.13 | 0.00 | 2.14 | 0.00 | - | - | 30 | 65.04% |
Putsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COP240524P00110000 | 2024-04-09 11:55AM EDT | 110.00 | 0.24 | 0.12 | 0.16 | 0.00 | - | - | 1 | 32.72% |
| COP240524P00115000 | 2024-04-26 3:53PM EDT | 115.00 | 0.25 | 0.30 | 0.34 | 0.00 | - | 1 | 3 | 29.05% |
| COP240524P00118000 | 2024-04-22 2:21PM EDT | 118.00 | 0.58 | 0.53 | 0.59 | 0.00 | - | 3 | 3 | 27.59% |
| COP240524P00119000 | 2024-04-29 1:06PM EDT | 119.00 | 0.48 | 0.65 | 0.72 | 0.00 | - | 1 | 3 | 27.30% |
| COP240524P00120000 | 2024-04-26 12:33PM EDT | 120.00 | 0.64 | 0.82 | 0.88 | 0.00 | - | 17 | 21 | 27.05% |
| COP240524P00121000 | 2024-04-30 10:51AM EDT | 121.00 | 1.02 | 1.00 | 1.07 | +0.14 | +15.91% | 1 | 3 | 26.86% |
| COP240524P00122000 | 2024-04-26 11:51AM EDT | 122.00 | 1.06 | 1.18 | 1.24 | 0.00 | - | 2 | 15 | 26.14% |
| COP240524P00123000 | 2024-04-29 1:06PM EDT | 123.00 | 1.02 | 1.48 | 1.55 | 0.00 | - | 1 | 17 | 26.44% |
| COP240524P00124000 | 2024-04-29 10:41AM EDT | 124.00 | 1.53 | 1.71 | 1.79 | 0.00 | - | 4 | 6 | 25.78% |
| COP240524P00125000 | 2024-04-29 3:30PM EDT | 125.00 | 1.61 | 2.12 | 2.20 | 0.00 | - | 11 | 172 | 26.20% |
| COP240524P00126000 | 2024-04-22 10:50AM EDT | 126.00 | 2.69 | 2.44 | 2.52 | 0.00 | - | 1 | 3 | 25.55% |
| COP240524P00127000 | 2024-04-24 1:03PM EDT | 127.00 | 2.90 | 2.91 | 3.00 | 0.00 | - | 3 | 7 | 25.79% |
| COP240524P00128000 | 2024-04-29 3:30PM EDT | 128.00 | 2.69 | 3.40 | 3.55 | 0.00 | - | 6 | 22 | 26.21% |
| COP240524P00129000 | 2024-04-25 9:52AM EDT | 129.00 | 3.85 | 3.85 | 4.00 | 0.00 | - | 1 | 26 | 25.53% |
| COP240524P00130000 | 2024-04-26 11:22AM EDT | 130.00 | 3.85 | 2.78 | 4.75 | 0.00 | - | 2 | 62 | 26.77% |
| COP240524P00131000 | 2024-04-26 12:02PM EDT | 131.00 | 4.25 | 3.85 | 6.35 | 0.00 | - | 29 | 56 | 34.31% |
| COP240524P00132000 | 2024-04-26 12:41PM EDT | 132.00 | 4.75 | 5.45 | 6.00 | 0.00 | - | 16 | 27 | 26.42% |
| COP240524P00133000 | 2024-04-25 10:23AM EDT | 133.00 | 6.55 | 5.95 | 6.90 | 0.00 | - | 6 | 7 | 28.06% |
| COP240524P00134000 | 2024-04-04 12:28PM EDT | 134.00 | 5.61 | 6.35 | 8.25 | 0.00 | - | 2 | 2 | 33.42% |
| COP240524P00135000 | 2024-04-26 3:45PM EDT | 135.00 | 6.45 | 7.65 | 9.85 | 0.00 | - | 1 | 4 | 40.82% |
| COP240524P00136000 | 2024-04-22 3:19PM EDT | 136.00 | 7.86 | 8.60 | 9.85 | 0.00 | - | - | 2 | 34.42% |
| COP240524P00137000 | 2024-04-22 3:19PM EDT | 137.00 | 8.81 | 9.35 | 10.75 | 0.00 | - | - | 1 | 35.60% |
| COP240524P00140000 | 2024-04-22 2:57PM EDT | 140.00 | 10.95 | 10.80 | 14.60 | 0.00 | - | - | 8 | 49.66% |
© 2024 Yahoo. All rights reserved.