ConocoPhillips (COP)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:24AM EDT. Market open.
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COP240920C00080000 | 2024-02-02 3:38PM EDT | 80.00 | 32.05 | 34.20 | 37.75 | 0.00 | - | 1 | 0 | 0.00% |
| COP240920C00090000 | 2024-04-16 1:40PM EDT | 90.00 | 40.25 | 37.40 | 40.35 | 0.00 | - | 25 | 26 | 51.73% |
| COP240920C00095000 | 2024-04-05 3:44PM EDT | 95.00 | 39.60 | 32.80 | 36.05 | 0.00 | - | 30 | 42 | 49.98% |
| COP240920C00100000 | 2024-04-15 2:33PM EDT | 100.00 | 32.60 | 28.50 | 30.45 | 0.00 | - | 7 | 7 | 40.63% |
| COP240920C00105000 | 2024-04-18 11:14AM EDT | 105.00 | 24.50 | 24.10 | 26.80 | 0.00 | - | 1 | 40 | 41.56% |
| COP240920C00110000 | 2024-04-22 2:34PM EDT | 110.00 | 23.05 | 20.50 | 21.40 | 0.00 | - | 169 | 178 | 33.73% |
| COP240920C00115000 | 2024-04-23 2:58PM EDT | 115.00 | 18.16 | 16.55 | 17.30 | 0.00 | - | 1 | 758 | 31.29% |
| COP240920C00120000 | 2024-04-17 3:14PM EDT | 120.00 | 13.98 | 12.95 | 13.35 | 0.00 | - | 3 | 519 | 28.55% |
| COP240920C00125000 | 2024-04-29 9:38AM EDT | 125.00 | 10.86 | 9.90 | 10.15 | 0.00 | - | 3 | 3,775 | 27.27% |
| COP240920C00130000 | 2024-04-30 10:08AM EDT | 130.00 | 7.35 | 7.30 | 7.45 | -1.14 | -13.43% | 7 | 1,078 | 26.22% |
| COP240920C00135000 | 2024-04-29 3:09PM EDT | 135.00 | 5.88 | 5.20 | 5.35 | 0.00 | - | 4 | 753 | 25.64% |
| COP240920C00140000 | 2024-04-30 10:05AM EDT | 140.00 | 3.75 | 3.55 | 3.70 | -0.55 | -12.79% | 5 | 1,234 | 25.08% |
| COP240920C00145000 | 2024-04-30 9:30AM EDT | 145.00 | 2.95 | 2.44 | 2.52 | +0.21 | +7.66% | 9 | 477 | 24.81% |
| COP240920C00150000 | 2024-04-26 3:01PM EDT | 150.00 | 2.12 | 1.64 | 1.70 | 0.00 | - | 5 | 1,569 | 24.73% |
| COP240920C00155000 | 2024-04-23 12:47PM EDT | 155.00 | 1.46 | 1.08 | 1.14 | 0.00 | - | 7 | 110 | 24.77% |
| COP240920C00160000 | 2024-04-24 3:14PM EDT | 160.00 | 0.93 | 0.70 | 0.76 | 0.00 | - | 2 | 85 | 24.88% |
| COP240920C00165000 | 2024-04-17 11:45AM EDT | 165.00 | 0.85 | 0.47 | 0.50 | 0.00 | - | 5 | 31 | 24.98% |
| COP240920C00170000 | 2024-04-17 9:59AM EDT | 170.00 | 0.63 | 0.30 | 0.36 | 0.00 | - | 5 | 11 | 25.54% |
| COP240920C00175000 | 2024-04-12 11:42AM EDT | 175.00 | 0.70 | 0.20 | 0.26 | 0.00 | - | 1 | 1 | 26.07% |
| COP240920C00195000 | 2024-04-08 9:30AM EDT | 195.00 | 0.19 | 0.04 | 0.10 | 0.00 | - | - | 2 | 29.00% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COP240920P00055000 | 2024-04-08 9:30AM EDT | 55.00 | 0.01 | 0.00 | 2.13 | 0.00 | - | - | 2 | 85.06% |
| COP240920P00070000 | 2024-03-14 3:36PM EDT | 70.00 | 0.21 | 0.00 | 0.29 | 0.00 | - | 1 | 1,065 | 49.46% |
| COP240920P00075000 | 2024-02-09 4:56PM EDT | 75.00 | 0.74 | 0.46 | 0.52 | 0.00 | - | 2 | 3,002 | 49.32% |
| COP240920P00080000 | 2024-04-15 9:54AM EDT | 80.00 | 0.18 | 0.10 | 0.16 | 0.00 | - | 52 | 51 | 36.08% |
| COP240920P00085000 | 2024-04-15 3:27PM EDT | 85.00 | 0.28 | 0.17 | 0.22 | 0.00 | - | 31 | 187 | 33.59% |
| COP240920P00090000 | 2024-04-08 3:46PM EDT | 90.00 | 0.37 | 0.28 | 0.33 | 0.00 | - | 1 | 3,662 | 31.67% |
| COP240920P00095000 | 2024-04-19 2:45PM EDT | 95.00 | 0.63 | 0.45 | 0.50 | 0.00 | - | 2 | 534 | 29.91% |
| COP240920P00100000 | 2024-04-29 10:26AM EDT | 100.00 | 0.67 | 0.70 | 0.76 | 0.00 | - | 5 | 524 | 28.28% |
| COP240920P00105000 | 2024-04-25 10:17AM EDT | 105.00 | 1.19 | 1.12 | 1.17 | 0.00 | - | 3 | 1,936 | 26.89% |
| COP240920P00110000 | 2024-04-22 1:54PM EDT | 110.00 | 1.79 | 1.76 | 1.81 | 0.00 | - | 1 | 4,166 | 25.73% |
| COP240920P00115000 | 2024-04-29 11:53AM EDT | 115.00 | 2.48 | 2.67 | 2.78 | 0.00 | - | 25 | 731 | 24.81% |
| COP240920P00120000 | 2024-04-30 10:35AM EDT | 120.00 | 4.20 | 4.00 | 4.15 | +0.60 | +16.67% | 4 | 184 | 23.98% |
| COP240920P00125000 | 2024-04-26 3:48PM EDT | 125.00 | 5.00 | 5.75 | 5.90 | 0.00 | - | 29 | 766 | 22.91% |
| COP240920P00130000 | 2024-04-29 11:30AM EDT | 130.00 | 7.55 | 8.10 | 8.30 | 0.00 | - | 37 | 1,255 | 22.29% |
| COP240920P00135000 | 2024-04-26 3:48PM EDT | 135.00 | 9.70 | 10.85 | 11.20 | 0.00 | - | 42 | 626 | 21.53% |
| COP240920P00140000 | 2024-04-09 3:22PM EDT | 140.00 | 12.55 | 14.40 | 15.20 | 0.00 | - | 10 | 11 | 22.90% |
| COP240920P00155000 | 2024-04-05 3:31PM EDT | 155.00 | 22.19 | 25.85 | 29.05 | 0.00 | - | 1 | 1 | 29.13% |
© 2024 Yahoo. All rights reserved.