ConocoPhillips (COP)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COP240531C00119000 | 2024-04-23 11:34AM EDT | 119.00 | 11.17 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COP240531C00120000 | 2024-04-23 1:51PM EDT | 120.00 | 11.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| COP240531C00121000 | 2024-04-24 11:07AM EDT | 121.00 | 9.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| COP240531C00124000 | 2024-04-11 12:40PM EDT | 124.00 | 9.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| COP240531C00125000 | 2024-04-18 10:47AM EDT | 125.00 | 5.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| COP240531C00127000 | 2024-04-23 11:17AM EDT | 127.00 | 5.21 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| COP240531C00128000 | 2024-04-26 3:45PM EDT | 128.00 | 5.30 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| COP240531C00129000 | 2024-04-29 10:21AM EDT | 129.00 | 4.28 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| COP240531C00130000 | 2024-04-26 2:21PM EDT | 130.00 | 4.02 | 0.00 | 0.00 | 0.00 | - | 282 | 0 | 0.00% |
| COP240531C00131000 | 2024-04-29 9:49AM EDT | 131.00 | 2.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| COP240531C00132000 | 2024-04-24 3:49PM EDT | 132.00 | 2.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| COP240531C00133000 | 2024-04-26 11:13AM EDT | 133.00 | 2.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| COP240531C00134000 | 2024-04-29 12:23PM EDT | 134.00 | 2.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| COP240531C00135000 | 2024-04-29 3:44PM EDT | 135.00 | 1.53 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| COP240531C00137000 | 2024-04-19 1:22PM EDT | 137.00 | 1.62 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| COP240531C00138000 | 2024-04-19 1:21PM EDT | 138.00 | 1.41 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| COP240531C00139000 | 2024-04-26 11:20AM EDT | 139.00 | 0.79 | 0.00 | 0.00 | 0.00 | - | 64 | 0 | 6.25% |
| COP240531C00140000 | 2024-04-16 10:13AM EDT | 140.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| COP240531C00142000 | 2024-04-26 1:07PM EDT | 142.00 | 0.51 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 6.25% |
| COP240531C00143000 | 2024-04-19 12:26PM EDT | 143.00 | 0.64 | 0.00 | 0.00 | 0.00 | - | 425 | 0 | 6.25% |
Putsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COP240531P00090000 | 2024-04-12 1:29PM EDT | 90.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 25.00% |
| COP240531P00110000 | 2024-04-16 12:22PM EDT | 110.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| COP240531P00115000 | 2024-04-26 10:12AM EDT | 115.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| COP240531P00117000 | 2024-04-24 10:27AM EDT | 117.00 | 0.71 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| COP240531P00118000 | 2024-04-26 1:33PM EDT | 118.00 | 0.52 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| COP240531P00120000 | 2024-04-29 10:01AM EDT | 120.00 | 0.76 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 6.25% |
| COP240531P00123000 | 2024-04-29 3:02PM EDT | 123.00 | 1.31 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| COP240531P00124000 | 2024-04-26 10:12AM EDT | 124.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| COP240531P00125000 | 2024-04-25 10:41AM EDT | 125.00 | 2.34 | 0.00 | 0.00 | 0.00 | - | - | 0 | 3.13% |
| COP240531P00128000 | 2024-04-19 9:43AM EDT | 128.00 | 3.83 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| COP240531P00130000 | 2024-04-29 3:54PM EDT | 130.00 | 3.75 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.20% |
| COP240531P00131000 | 2024-04-26 1:11PM EDT | 131.00 | 4.35 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| COP240531P00132000 | 2024-04-12 3:14PM EDT | 132.00 | 5.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| COP240531P00133000 | 2024-04-12 12:29PM EDT | 133.00 | 5.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| COP240531P00135000 | 2024-04-25 10:46AM EDT | 135.00 | 7.85 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.