ConocoPhillips (COP)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COP240621C00050000 | 2023-12-26 1:09PM EDT | 50.00 | 69.55 | 60.25 | 64.25 | 0.00 | - | 2 | 1 | 0.00% |
| COP240621C00055000 | 2024-02-15 12:49PM EDT | 55.00 | 56.50 | 63.05 | 67.80 | 0.00 | - | 2 | 0 | 0.00% |
| COP240621C00060000 | 2023-08-07 9:34AM EDT | 60.00 | 54.70 | 62.75 | 63.60 | 0.00 | - | 2 | 20 | 0.00% |
| COP240621C00065000 | 2023-08-31 11:55AM EDT | 65.00 | 54.15 | 54.65 | 56.15 | 0.00 | - | 2 | 14 | 0.00% |
| COP240621C00070000 | 2024-02-23 10:30AM EDT | 70.00 | 41.75 | 51.50 | 55.40 | 0.00 | - | 7 | 5 | 0.00% |
| COP240621C00075000 | 2024-04-11 12:54PM EDT | 75.00 | 56.96 | 54.00 | 57.15 | 0.00 | - | 1 | 14 | 74.90% |
| COP240621C00080000 | 2024-04-02 10:18AM EDT | 80.00 | 51.25 | 48.90 | 52.55 | 0.00 | - | 2 | 1,030 | 71.88% |
| COP240621C00085000 | 2024-03-25 12:53PM EDT | 85.00 | 41.43 | 42.70 | 46.65 | 0.00 | - | 1 | 126 | 81.62% |
| COP240621C00087500 | 2024-02-12 3:34PM EDT | 87.50 | 25.02 | 29.00 | 32.65 | 0.00 | - | 18 | 12 | 0.00% |
| COP240621C00090000 | 2024-04-24 3:59PM EDT | 90.00 | 39.52 | 38.90 | 41.90 | 0.00 | - | 2 | 32 | 76.15% |
| COP240621C00092500 | 2024-04-05 3:44PM EDT | 92.50 | 41.30 | 36.70 | 40.00 | 0.00 | - | 30 | 142 | 55.93% |
| COP240621C00095000 | 2024-04-05 9:57AM EDT | 95.00 | 37.09 | 34.60 | 37.70 | 0.00 | - | 1 | 110 | 57.42% |
| COP240621C00097500 | 2024-04-23 10:11AM EDT | 97.50 | 31.45 | 31.40 | 35.10 | 0.00 | - | 2 | 45 | 70.61% |
| COP240621C00100000 | 2024-04-19 1:07PM EDT | 100.00 | 30.05 | 29.40 | 32.60 | 0.00 | - | 2 | 154 | 66.14% |
| COP240621C00105000 | 2024-04-26 9:44AM EDT | 105.00 | 23.15 | 24.10 | 27.80 | -3.91 | -14.45% | 200 | 416 | 59.09% |
| COP240621C00110000 | 2024-04-18 2:12PM EDT | 110.00 | 17.30 | 20.10 | 22.00 | 0.00 | - | 1 | 2,629 | 43.80% |
| COP240621C00115000 | 2024-04-24 10:18AM EDT | 115.00 | 15.00 | 14.90 | 18.20 | 0.00 | - | 1 | 6,779 | 44.42% |
| COP240621C00120000 | 2024-04-26 1:00PM EDT | 120.00 | 11.60 | 11.60 | 12.90 | +0.93 | +8.72% | 3 | 3,172 | 33.51% |
| COP240621C00125000 | 2024-04-26 3:00PM EDT | 125.00 | 8.20 | 6.45 | 8.65 | +0.16 | +1.99% | 62 | 2,230 | 28.33% |
| COP240621C00130000 | 2024-04-26 3:33PM EDT | 130.00 | 5.30 | 4.90 | 5.10 | +0.11 | +2.12% | 339 | 3,414 | 24.49% |
| COP240621C00135000 | 2024-04-26 3:46PM EDT | 135.00 | 3.05 | 2.80 | 2.86 | +0.17 | +5.90% | 281 | 3,504 | 23.53% |
| COP240621C00140000 | 2024-04-26 3:29PM EDT | 140.00 | 1.53 | 1.45 | 1.51 | -0.01 | -0.65% | 65 | 1,801 | 23.35% |
| COP240621C00145000 | 2024-04-26 1:52PM EDT | 145.00 | 0.72 | 0.72 | 0.78 | -0.09 | -11.11% | 37 | 1,437 | 23.68% |
| COP240621C00150000 | 2024-04-26 1:57PM EDT | 150.00 | 0.36 | 0.36 | 0.40 | -0.04 | -10.00% | 29 | 889 | 24.24% |
| COP240621C00155000 | 2024-04-25 1:25PM EDT | 155.00 | 0.20 | 0.17 | 0.21 | 0.00 | - | 8 | 1,805 | 25.00% |
| COP240621C00160000 | 2024-04-23 12:43PM EDT | 160.00 | 0.12 | 0.08 | 0.12 | 0.00 | - | 1 | 119 | 26.07% |
| COP240621C00165000 | 2024-04-26 11:40AM EDT | 165.00 | 0.06 | 0.04 | 0.08 | +0.01 | +20.00% | 2 | 52 | 27.64% |
| COP240621C00170000 | 2024-04-09 12:25PM EDT | 170.00 | 0.09 | 0.03 | 2.16 | 0.00 | - | 1 | 64 | 59.38% |
| COP240621C00175000 | 2024-04-19 12:06PM EDT | 175.00 | 0.03 | 0.00 | 2.15 | 0.00 | - | 1 | 3 | 52.83% |
| COP240621C00180000 | 2024-04-15 9:30AM EDT | 180.00 | 0.07 | 0.00 | 2.14 | 0.00 | - | 2 | 23 | 56.40% |
| COP240621C00185000 | 2023-11-09 2:33PM EDT | 185.00 | 0.20 | 0.00 | 0.36 | 0.00 | - | 2 | 16 | 48.24% |
| COP240621C00190000 | 2023-10-31 1:28PM EDT | 190.00 | 0.34 | 0.00 | 0.28 | 0.00 | - | 6 | 59 | 49.02% |
| COP240621C00195000 | 2023-11-09 2:29PM EDT | 195.00 | 0.14 | 0.00 | 2.16 | 0.00 | - | 2 | 11 | 66.50% |
| COP240621C00200000 | 2023-11-13 4:44PM EDT | 200.00 | 0.17 | 0.00 | 0.59 | 0.00 | - | 230 | 355 | 54.83% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COP240621P00050000 | 2024-03-22 1:24PM EDT | 50.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 3 | 270 | 106.64% |
| COP240621P00055000 | 2024-02-05 1:01PM EDT | 55.00 | 0.14 | 0.00 | 2.13 | 0.00 | - | 7 | 54 | 138.48% |
| COP240621P00060000 | 2024-02-21 12:01PM EDT | 60.00 | 0.05 | 0.00 | 0.03 | 0.00 | - | 5 | 114 | 69.53% |
| COP240621P00065000 | 2024-02-13 3:45PM EDT | 65.00 | 0.16 | 0.00 | 0.48 | 0.00 | - | 800 | 877 | 87.21% |
| COP240621P00070000 | 2024-02-21 3:27PM EDT | 70.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 61 | 134 | 59.38% |
| COP240621P00075000 | 2024-04-09 9:30AM EDT | 75.00 | 0.05 | 0.00 | 0.39 | 0.00 | - | 1 | 1,078 | 68.65% |
| COP240621P00080000 | 2024-04-16 10:28AM EDT | 80.00 | 0.21 | 0.00 | 0.44 | 0.00 | - | 10 | 5,486 | 62.70% |
| COP240621P00085000 | 2024-04-05 9:30AM EDT | 85.00 | 0.20 | 0.00 | 0.15 | 0.00 | - | 1 | 298 | 52.54% |
| COP240621P00087500 | 2024-04-25 9:30AM EDT | 87.50 | 0.05 | 0.00 | 2.16 | 0.00 | - | 1 | 1,110 | 72.14% |
| COP240621P00090000 | 2024-04-19 12:24PM EDT | 90.00 | 0.08 | 0.00 | 2.17 | 0.00 | - | 5 | 638 | 68.07% |
| COP240621P00092500 | 2024-04-10 10:21AM EDT | 92.50 | 0.08 | 0.06 | 0.29 | 0.00 | - | 7 | 1,075 | 48.34% |
| COP240621P00095000 | 2024-04-26 3:53PM EDT | 95.00 | 0.10 | 0.08 | 0.10 | 0.00 | - | 1 | 668 | 37.89% |
| COP240621P00097500 | 2024-04-22 12:23PM EDT | 97.50 | 0.14 | 0.05 | 0.12 | 0.00 | - | 1 | 834 | 36.13% |
| COP240621P00100000 | 2024-04-26 10:47AM EDT | 100.00 | 0.11 | 0.12 | 0.14 | -0.02 | -15.38% | 1 | 2,416 | 34.23% |
| COP240621P00105000 | 2024-04-26 10:02AM EDT | 105.00 | 0.22 | 0.18 | 0.23 | 0.00 | - | 25 | 2,454 | 31.35% |
| COP240621P00110000 | 2024-04-26 11:16AM EDT | 110.00 | 0.40 | 0.34 | 0.38 | -0.13 | -24.53% | 16 | 3,356 | 28.52% |
| COP240621P00115000 | 2024-04-26 2:46PM EDT | 115.00 | 0.69 | 0.65 | 0.70 | 0.00 | - | 47 | 3,456 | 26.36% |
| COP240621P00120000 | 2024-04-26 2:29PM EDT | 120.00 | 1.32 | 1.30 | 1.37 | -0.04 | -2.94% | 235 | 2,434 | 24.94% |
| COP240621P00125000 | 2024-04-26 3:46PM EDT | 125.00 | 2.41 | 2.55 | 2.60 | -0.09 | -3.60% | 87 | 1,666 | 23.93% |
| COP240621P00130000 | 2024-04-26 3:34PM EDT | 130.00 | 4.45 | 4.55 | 4.65 | -0.30 | -6.32% | 232 | 1,755 | 23.47% |
| COP240621P00135000 | 2024-04-26 10:39AM EDT | 135.00 | 7.65 | 6.75 | 8.35 | -0.55 | -6.71% | 9 | 411 | 27.31% |
| COP240621P00140000 | 2024-04-12 10:24AM EDT | 140.00 | 9.25 | 9.40 | 13.00 | 0.00 | - | 101 | 101 | 33.56% |
| COP240621P00145000 | 2024-04-12 10:24AM EDT | 145.00 | 12.95 | 13.85 | 18.00 | 0.00 | - | 154 | 154 | 40.55% |
| COP240621P00150000 | 2023-12-20 12:30PM EDT | 150.00 | 31.90 | 40.85 | 45.00 | 0.00 | - | 2 | 1 | 148.85% |
| COP240621P00155000 | 2023-10-04 10:59AM EDT | 155.00 | 42.10 | 35.70 | 36.35 | 0.00 | - | 1 | 1 | 96.88% |
| COP240621P00170000 | 2023-02-14 1:19PM EDT | 170.00 | 56.92 | 73.50 | 75.35 | 0.00 | - | - | 3 | 231.31% |
| COP240621P00180000 | 2022-11-01 3:50PM EDT | 180.00 | 59.60 | 60.85 | 62.65 | 0.00 | - | - | 24 | 128.96% |
| COP240621P00185000 | 2022-11-01 3:48PM EDT | 185.00 | 63.70 | 64.75 | 66.70 | 0.00 | - | - | 8 | 128.24% |
| COP240621P00190000 | 2022-11-01 2:50PM EDT | 190.00 | 68.05 | 69.15 | 71.30 | 0.00 | - | - | 5 | 130.03% |
© 2024 Yahoo. All rights reserved.