ConocoPhillips (COP)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor14 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COP240614C00110000 | 2024-05-02 12:30PM EDT | 110.00 | 13.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| COP240614C00113000 | 2024-05-10 10:34AM EDT | 113.00 | 10.86 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| COP240614C00119000 | 2024-05-17 9:34AM EDT | 119.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| COP240614C00120000 | 2024-05-17 2:05PM EDT | 120.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| COP240614C00121000 | 2024-05-17 1:40PM EDT | 121.00 | 2.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| COP240614C00122000 | 2024-05-17 1:40PM EDT | 122.00 | 2.20 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.39% |
| COP240614C00123000 | 2024-05-17 11:40AM EDT | 123.00 | 1.52 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| COP240614C00124000 | 2024-05-17 2:10PM EDT | 124.00 | 1.41 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| COP240614C00125000 | 2024-05-17 2:10PM EDT | 125.00 | 1.11 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| COP240614C00126000 | 2024-05-17 11:44AM EDT | 126.00 | 0.77 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| COP240614C00127000 | 2024-05-16 1:48PM EDT | 127.00 | 0.59 | 0.00 | 0.00 | 0.00 | - | - | 0 | 3.13% |
| COP240614C00128000 | 2024-05-16 11:30AM EDT | 128.00 | 0.59 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| COP240614C00129000 | 2024-05-16 3:59PM EDT | 129.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| COP240614C00130000 | 2024-05-17 11:00AM EDT | 130.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 6.25% |
| COP240614C00131000 | 2024-05-13 2:23PM EDT | 131.00 | 0.41 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 6.25% |
| COP240614C00133000 | 2024-05-17 10:59AM EDT | 133.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| COP240614C00135000 | 2024-05-10 12:56PM EDT | 135.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
Putsfor14 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COP240614P00110000 | 2024-05-16 2:32PM EDT | 110.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| COP240614P00111000 | 2024-05-13 10:24AM EDT | 111.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 6.25% |
| COP240614P00112000 | 2024-05-14 10:17AM EDT | 112.00 | 0.41 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 6.25% |
| COP240614P00113000 | 2024-05-16 10:36AM EDT | 113.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 6.25% |
| COP240614P00114000 | 2024-05-17 3:28PM EDT | 114.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| COP240614P00115000 | 2024-05-16 2:32PM EDT | 115.00 | 0.86 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| COP240614P00116000 | 2024-05-17 2:10PM EDT | 116.00 | 0.73 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| COP240614P00117000 | 2024-05-17 2:10PM EDT | 117.00 | 0.93 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| COP240614P00118000 | 2024-05-16 3:07PM EDT | 118.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| COP240614P00119000 | 2024-05-16 3:07PM EDT | 119.00 | 1.98 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 1.56% |
| COP240614P00120000 | 2024-05-17 9:40AM EDT | 120.00 | 2.20 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 1.56% |
| COP240614P00121000 | 2024-05-17 2:22PM EDT | 121.00 | 2.29 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.78% |
| COP240614P00122000 | 2024-05-17 10:43AM EDT | 122.00 | 3.16 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| COP240614P00123000 | 2024-05-15 3:55PM EDT | 123.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| COP240614P00126000 | 2024-05-10 10:14AM EDT | 126.00 | 4.58 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COP240614P00129000 | 2024-05-14 10:24AM EDT | 129.00 | 8.44 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.