ConocoPhillips (COP)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
21 June 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 73.48 | 0.00 | - | 1 | 0 | 50.00 | 0.10 | 0.00 | - | 3 | 270 |
| 56.50 | 0.00 | - | 2 | 0 | 55.00 | 0.14 | 0.00 | - | 7 | 54 |
| 54.70 | 0.00 | - | 2 | 20 | 60.00 | 0.05 | 0.00 | - | 5 | 114 |
| 59.15 | 0.00 | - | 35 | 0 | 65.00 | 0.16 | 0.00 | - | 800 | 877 |
| 41.75 | 0.00 | - | 7 | 5 | 70.00 | 0.10 | 0.00 | - | 61 | 134 |
| 49.00 | 0.00 | - | 35 | 8 | 75.00 | 0.05 | 0.00 | - | 1 | 1,078 |
| 41.45 | 0.00 | - | 6,520 | 12 | 80.00 | 0.21 | 0.00 | - | 10 | 5,486 |
| 36.60 | 0.00 | - | 430 | 0 | 85.00 | 0.04 | 0.00 | - | 4 | 299 |
| 25.02 | 0.00 | - | 18 | 12 | 87.50 | 0.05 | 0.00 | - | 1 | 1,110 |
| 39.52 | 0.00 | - | 2 | 2 | 90.00 | 0.04 | -0.01 | -20.00% | 5 | 638 |
| 29.00 | 0.00 | - | 370 | 0 | 92.50 | 0.11 | 0.00 | - | 110 | 1,078 |
| 26.65 | 0.00 | - | 290 | 1 | 95.00 | 0.08 | 0.00 | - | 2 | 574 |
| 31.45 | 0.00 | - | 1 | 8 | 97.50 | 0.07 | 0.00 | - | 3 | 824 |
| 23.00 | 0.00 | - | 1 | 6 | 100.00 | 0.06 | -0.01 | -14.29% | 2 | 2,453 |
| 18.40 | -1.13 | -5.79% | 2 | 219 | 105.00 | 0.12 | -0.03 | -20.00% | 45 | 2,721 |
| 13.89 | 0.00 | - | 10 | 2,506 | 110.00 | 0.31 | 0.00 | - | 403 | 3,838 |
| 8.25 | -0.63 | -7.09% | 5 | 6,820 | 115.00 | 0.87 | +0.10 | +12.99% | 2 | 3,366 |
| 4.70 | -0.79 | -14.39% | 38 | 5,069 | 120.00 | 2.03 | +0.07 | +3.57% | 536 | 13,008 |
| 2.15 | -0.46 | -17.62% | 447 | 4,436 | 125.00 | 4.75 | +0.60 | +14.46% | 104 | 1,804 |
| 0.82 | -0.27 | -24.77% | 119 | 4,469 | 130.00 | 8.15 | +0.67 | +8.96% | 28 | 1,873 |
| 0.28 | -0.12 | -30.00% | 68 | 4,740 | 135.00 | 11.70 | 0.00 | - | 1 | 415 |
| 0.10 | -0.05 | -33.33% | 55 | 1,853 | 140.00 | 16.00 | 0.00 | - | 2 | 101 |
| 0.07 | -0.01 | -12.50% | 33 | 1,330 | 145.00 | 23.40 | +10.45 | +80.69% | 230 | 154 |
| 0.04 | -0.01 | -20.00% | 1 | 936 | 150.00 | 31.90 | 0.00 | - | 2 | 1 |
| 0.03 | 0.00 | - | 2 | 1,806 | 155.00 | 42.10 | 0.00 | - | 1 | 1 |
| 0.12 | 0.00 | - | 1 | 119 | 160.00 | - | - | - | - | - |
| 0.04 | 0.00 | - | 1 | 54 | 165.00 | - | - | - | - | - |
| 0.03 | 0.00 | - | 1 | 64 | 170.00 | 56.92 | 0.00 | - | - | 3 |
| 0.03 | 0.00 | - | 1 | 3 | 175.00 | - | - | - | - | - |
| 0.07 | 0.00 | - | 2 | 23 | 180.00 | 59.60 | 0.00 | - | - | 24 |
| 0.20 | 0.00 | - | 2 | 16 | 185.00 | 63.70 | 0.00 | - | - | 8 |
| 0.34 | 0.00 | - | 6 | 59 | 190.00 | 68.05 | 0.00 | - | - | 5 |
| 0.14 | 0.00 | - | 2 | 11 | 195.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 2 | 357 | 200.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.