ConocoPhillips (COP)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:49AM EDT. Market open.
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COP240816C00070000 | 2024-02-26 3:02PM EDT | 70.00 | 42.83 | 55.35 | 58.85 | 0.00 | - | 4 | 2 | 66.11% |
| COP240816C00085000 | 2024-01-02 2:07PM EDT | 85.00 | 34.55 | 25.70 | 29.70 | 0.00 | - | - | 1 | 0.00% |
| COP240816C00090000 | 2024-01-04 4:48PM EDT | 90.00 | 28.42 | 21.25 | 23.25 | 0.00 | - | 2 | 11 | 0.00% |
| COP240816C00095000 | 2024-04-05 9:57AM EDT | 95.00 | 37.72 | 32.65 | 35.95 | 0.00 | - | 1 | 5 | 54.98% |
| COP240816C00100000 | 2024-04-23 10:11AM EDT | 100.00 | 29.80 | 27.85 | 31.25 | 0.00 | - | 2 | 66 | 50.11% |
| COP240816C00105000 | 2024-04-11 10:11AM EDT | 105.00 | 28.54 | 23.30 | 26.15 | 0.00 | - | 1 | 23 | 42.81% |
| COP240816C00110000 | 2024-04-12 10:12AM EDT | 110.00 | 26.28 | 19.40 | 21.05 | 0.00 | - | 20 | 164 | 35.72% |
| COP240816C00115000 | 2024-04-16 12:56PM EDT | 115.00 | 17.61 | 14.45 | 16.70 | 0.00 | - | 10 | 686 | 32.25% |
| COP240816C00120000 | 2024-04-22 11:01AM EDT | 120.00 | 13.35 | 12.20 | 13.40 | 0.00 | - | 2 | 579 | 32.20% |
| COP240816C00125000 | 2024-04-30 9:34AM EDT | 125.00 | 9.60 | 8.80 | 9.00 | -1.10 | -10.28% | 2 | 426 | 26.45% |
| COP240816C00130000 | 2024-04-29 3:42PM EDT | 130.00 | 7.35 | 6.15 | 6.30 | 0.00 | - | 3 | 367 | 25.49% |
| COP240816C00135000 | 2024-04-30 10:07AM EDT | 135.00 | 4.24 | 4.25 | 4.35 | -0.79 | -15.71% | 1 | 829 | 25.30% |
| COP240816C00140000 | 2024-04-26 3:39PM EDT | 140.00 | 3.55 | 2.72 | 2.81 | 0.00 | - | 2 | 597 | 24.77% |
| COP240816C00145000 | 2024-04-30 10:34AM EDT | 145.00 | 1.66 | 1.65 | 1.72 | -0.48 | -18.32% | 1 | 486 | 24.27% |
| COP240816C00150000 | 2024-04-29 9:42AM EDT | 150.00 | 1.20 | 1.04 | 1.09 | 0.00 | - | 1 | 122 | 24.45% |
| COP240816C00155000 | 2024-04-19 9:41AM EDT | 155.00 | 1.12 | 0.64 | 0.68 | 0.00 | - | 1 | 11 | 24.65% |
| COP240816C00160000 | 2024-04-23 12:43PM EDT | 160.00 | 0.57 | 0.38 | 0.41 | 0.00 | - | 1 | 22 | 24.76% |
| COP240816C00165000 | 2024-04-22 1:50PM EDT | 165.00 | 0.38 | 0.22 | 0.27 | 0.00 | - | 8 | 20 | 25.32% |
| COP240816C00170000 | 2024-04-24 10:23AM EDT | 170.00 | 0.19 | 0.14 | 0.18 | 0.00 | - | 1 | 42 | 25.90% |
| COP240816C00175000 | 2024-03-14 11:01AM EDT | 175.00 | 0.08 | 0.30 | 0.37 | 0.00 | - | 2 | 1 | 31.67% |
| COP240816C00180000 | 2024-04-15 10:37AM EDT | 180.00 | 0.21 | 0.05 | 0.10 | 0.00 | - | - | 1 | 27.74% |
| COP240816C00190000 | 2024-04-05 11:43AM EDT | 190.00 | 0.13 | 0.00 | 0.70 | 0.00 | - | 1 | 1 | 42.87% |
| COP240816C00195000 | 2024-04-12 9:34AM EDT | 195.00 | 0.05 | 0.00 | 2.14 | 0.00 | - | 15 | 15 | 57.92% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COP240816P00060000 | 2024-01-02 1:54PM EDT | 60.00 | 0.54 | 0.00 | 2.25 | 0.00 | - | 1 | 3 | 90.11% |
| COP240816P00070000 | 2024-01-16 1:56PM EDT | 70.00 | 0.70 | 0.24 | 0.32 | 0.00 | - | - | 1 | 56.69% |
| COP240816P00075000 | 2024-03-27 9:30AM EDT | 75.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 3 | 42 | 25.00% |
| COP240816P00080000 | 2024-03-25 11:40AM EDT | 80.00 | 0.17 | 0.00 | 2.19 | 0.00 | - | 2 | 48 | 59.81% |
| COP240816P00085000 | 2024-04-24 11:43AM EDT | 85.00 | 0.14 | 0.08 | 0.13 | 0.00 | - | 4 | 35 | 35.74% |
| COP240816P00090000 | 2024-04-15 10:27AM EDT | 90.00 | 0.23 | 0.14 | 0.19 | 0.00 | - | 47 | 119 | 33.25% |
| COP240816P00095000 | 2024-04-19 2:45PM EDT | 95.00 | 0.38 | 0.25 | 0.31 | 0.00 | - | 2 | 584 | 31.45% |
| COP240816P00100000 | 2024-04-29 11:57AM EDT | 100.00 | 0.43 | 0.45 | 0.50 | 0.00 | - | 25 | 665 | 29.69% |
| COP240816P00105000 | 2024-04-24 1:20PM EDT | 105.00 | 0.81 | 0.76 | 0.80 | 0.00 | - | 21 | 495 | 28.00% |
| COP240816P00110000 | 2024-04-29 10:41AM EDT | 110.00 | 1.19 | 1.24 | 1.32 | 0.00 | - | 6 | 1,197 | 26.76% |
| COP240816P00115000 | 2024-04-26 12:36PM EDT | 115.00 | 1.82 | 1.98 | 2.06 | 0.00 | - | 3 | 1,228 | 25.27% |
| COP240816P00120000 | 2024-04-29 1:00PM EDT | 120.00 | 2.76 | 3.20 | 3.35 | 0.00 | - | 35 | 755 | 24.65% |
| COP240816P00125000 | 2024-04-26 3:15PM EDT | 125.00 | 4.25 | 5.00 | 5.05 | 0.00 | - | 8 | 591 | 23.65% |
| COP240816P00130000 | 2024-04-26 10:19AM EDT | 130.00 | 6.65 | 7.40 | 7.50 | 0.00 | - | 7 | 354 | 23.32% |
| COP240816P00135000 | 2024-04-25 3:02PM EDT | 135.00 | 9.20 | 9.90 | 10.65 | 0.00 | - | 48 | 303 | 23.39% |
| COP240816P00140000 | 2024-04-12 10:24AM EDT | 140.00 | 10.95 | 13.15 | 15.60 | 0.00 | - | 20 | 21 | 28.82% |
| COP240816P00145000 | 2023-12-18 1:18PM EDT | 145.00 | 30.15 | 36.50 | 40.60 | 0.00 | - | - | 3 | 100.04% |
| COP240816P00150000 | 2024-04-12 3:24PM EDT | 150.00 | 20.60 | 20.45 | 24.10 | 0.00 | - | - | 1 | 31.29% |
© 2024 Yahoo. All rights reserved.