ConocoPhillips (COP)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:07AM EDT. Market open.
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COP240719C00075000 | 2024-02-28 3:39PM EDT | 75.00 | 38.19 | 51.60 | 54.95 | 0.00 | - | - | 2 | 85.82% |
| COP240719C00080000 | 2024-03-28 9:50AM EDT | 80.00 | 48.20 | 48.40 | 53.00 | 0.00 | - | 1 | 1 | 85.91% |
| COP240719C00085000 | 2024-02-14 3:35PM EDT | 85.00 | 26.17 | 33.50 | 38.25 | 0.00 | - | 11 | 13 | 0.00% |
| COP240719C00090000 | 2024-02-14 3:37PM EDT | 90.00 | 22.06 | 29.00 | 33.50 | 0.00 | - | 3 | 3 | 0.00% |
| COP240719C00095000 | 2024-03-04 2:48PM EDT | 95.00 | 19.60 | 35.70 | 39.65 | 0.00 | - | 1 | 1 | 76.07% |
| COP240719C00100000 | 2024-04-04 1:25PM EDT | 100.00 | 33.02 | 27.40 | 30.70 | 0.00 | - | 5 | 5 | 53.55% |
| COP240719C00105000 | 2024-03-19 3:12PM EDT | 105.00 | 19.25 | 21.95 | 25.40 | 0.00 | - | 6 | 1,138 | 43.98% |
| COP240719C00110000 | 2024-04-09 3:22PM EDT | 110.00 | 23.48 | 18.15 | 21.00 | 0.00 | - | 2 | 239 | 40.72% |
| COP240719C00115000 | 2024-04-25 3:43PM EDT | 115.00 | 17.30 | 14.75 | 16.50 | 0.00 | - | 4 | 656 | 36.01% |
| COP240719C00120000 | 2024-04-26 3:59PM EDT | 120.00 | 13.50 | 10.95 | 11.30 | 0.00 | - | 10 | 207 | 27.12% |
| COP240719C00125000 | 2024-04-25 11:18AM EDT | 125.00 | 8.44 | 7.55 | 7.80 | 0.00 | - | 13 | 565 | 25.32% |
| COP240719C00130000 | 2024-04-29 3:59PM EDT | 130.00 | 6.10 | 5.00 | 5.05 | 0.00 | - | 153 | 1,514 | 24.21% |
| COP240719C00135000 | 2024-04-29 12:17PM EDT | 135.00 | 3.45 | 3.00 | 3.10 | -0.40 | -10.39% | 4 | 1,993 | 23.71% |
| COP240719C00140000 | 2024-04-29 3:01PM EDT | 140.00 | 1.86 | 1.74 | 1.82 | -0.34 | -15.45% | 1 | 1,263 | 23.54% |
| COP240719C00145000 | 2024-04-30 10:47AM EDT | 145.00 | 1.02 | 0.96 | 1.03 | -0.29 | -22.14% | 1 | 1,633 | 23.57% |
| COP240719C00150000 | 2024-04-23 12:21PM EDT | 150.00 | 0.82 | 0.51 | 0.58 | 0.00 | - | 55 | 824 | 23.85% |
| COP240719C00155000 | 2024-04-22 3:23PM EDT | 155.00 | 0.53 | 0.29 | 0.32 | 0.00 | - | 5 | 65 | 24.15% |
| COP240719C00160000 | 2024-04-11 11:12AM EDT | 160.00 | 0.52 | 0.15 | 0.19 | 0.00 | - | 5 | 50 | 24.83% |
| COP240719C00165000 | 2024-04-29 2:28PM EDT | 165.00 | 0.12 | 0.08 | 0.12 | 0.00 | - | 20 | 30 | 25.68% |
| COP240719C00170000 | 2024-04-15 3:42PM EDT | 170.00 | 0.21 | 0.04 | 0.09 | 0.00 | - | 15 | 14 | 27.05% |
| COP240719C00175000 | 2024-04-12 11:54AM EDT | 175.00 | 0.20 | 0.00 | 2.16 | 0.00 | - | 26 | 26 | 54.92% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COP240719P00060000 | 2024-04-18 3:02PM EDT | 60.00 | 0.17 | 0.00 | 2.13 | 0.00 | - | 3 | 4 | 103.35% |
| COP240719P00065000 | 2024-04-02 9:30AM EDT | 65.00 | 0.01 | 0.00 | 2.13 | 0.00 | - | - | 2 | 93.82% |
| COP240719P00070000 | 2024-04-01 9:31AM EDT | 70.00 | 0.01 | 0.00 | 2.13 | 0.00 | - | - | 5 | 85.01% |
| COP240719P00080000 | 2024-03-12 9:56AM EDT | 80.00 | 0.25 | 0.00 | 0.30 | 0.00 | - | 2 | 2 | 53.47% |
| COP240719P00085000 | 2024-04-10 2:13PM EDT | 85.00 | 0.06 | 0.00 | 2.17 | 0.00 | - | 1 | 15 | 61.96% |
| COP240719P00090000 | 2024-03-11 3:37PM EDT | 90.00 | 0.64 | 0.09 | 0.14 | 0.00 | - | 2 | 234 | 36.82% |
| COP240719P00095000 | 2024-04-10 10:15AM EDT | 95.00 | 0.17 | 0.12 | 0.16 | 0.00 | - | 1 | 7 | 32.52% |
| COP240719P00100000 | 2024-04-18 11:38AM EDT | 100.00 | 0.35 | 0.21 | 0.25 | 0.00 | - | 15 | 819 | 29.98% |
| COP240719P00105000 | 2024-04-29 10:06AM EDT | 105.00 | 0.34 | 0.38 | 0.43 | 0.00 | - | 5 | 505 | 28.00% |
| COP240719P00110000 | 2024-04-29 9:30AM EDT | 110.00 | 0.63 | 0.69 | 0.74 | 0.00 | - | 3 | 189 | 26.12% |
| COP240719P00115000 | 2024-04-30 9:39AM EDT | 115.00 | 1.14 | 1.23 | 1.32 | +0.03 | +2.70% | 15 | 251 | 24.70% |
| COP240719P00120000 | 2024-04-30 10:46AM EDT | 120.00 | 2.27 | 2.21 | 2.30 | +0.34 | +17.62% | 1 | 703 | 23.46% |
| COP240719P00125000 | 2024-04-30 9:55AM EDT | 125.00 | 3.75 | 3.80 | 3.95 | +0.40 | +11.94% | 3 | 1,238 | 22.83% |
| COP240719P00130000 | 2024-04-30 10:46AM EDT | 130.00 | 6.25 | 6.20 | 6.35 | +0.95 | +17.92% | 109 | 1,756 | 22.44% |
| COP240719P00135000 | 2024-04-30 10:06AM EDT | 135.00 | 9.10 | 9.25 | 9.65 | +0.90 | +10.98% | 7 | 189 | 22.90% |
| COP240719P00140000 | 2024-04-12 10:24AM EDT | 140.00 | 9.90 | 11.45 | 13.60 | 0.00 | - | 5 | 5 | 23.83% |
| COP240719P00145000 | 2024-04-12 10:24AM EDT | 145.00 | 13.45 | 16.60 | 18.35 | 0.00 | - | 79 | 79 | 27.48% |
| COP240719P00150000 | 2024-04-10 10:13AM EDT | 150.00 | 17.81 | 20.70 | 23.95 | 0.00 | - | 1 | 1 | 35.78% |
© 2024 Yahoo. All rights reserved.