ConocoPhillips (COP)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COP241115C00100000 | 2024-04-26 3:07PM EDT | 100.00 | 32.84 | 0.00 | 0.00 | 0.00 | - | 20 | 40 | 0.00% |
| COP241115C00110000 | 2024-04-26 3:07PM EDT | 110.00 | 24.05 | 0.00 | 0.00 | 0.00 | - | 20 | 41 | 0.00% |
| COP241115C00115000 | 2024-04-26 10:37AM EDT | 115.00 | 20.81 | 0.00 | 0.00 | 0.00 | - | 3 | 1,180 | 0.00% |
| COP241115C00120000 | 2024-04-26 10:45AM EDT | 120.00 | 16.40 | 0.00 | 0.00 | 0.00 | - | 1 | 232 | 0.00% |
| COP241115C00125000 | 2024-04-25 1:42PM EDT | 125.00 | 13.48 | 0.00 | 0.00 | 0.00 | - | 15 | 112 | 0.00% |
| COP241115C00130000 | 2024-04-25 9:49AM EDT | 130.00 | 10.15 | 0.00 | 0.00 | 0.00 | - | 1 | 71 | 0.00% |
| COP241115C00135000 | 2024-04-29 10:13AM EDT | 135.00 | 8.25 | 0.00 | 0.00 | 0.00 | - | 1 | 159 | 1.56% |
| COP241115C00140000 | 2024-04-25 2:17PM EDT | 140.00 | 6.40 | 0.00 | 0.00 | 0.00 | - | 50 | 152 | 3.13% |
| COP241115C00145000 | 2024-04-24 3:37PM EDT | 145.00 | 4.71 | 0.00 | 0.00 | 0.00 | - | 5 | 249 | 3.13% |
| COP241115C00150000 | 2024-04-26 2:59PM EDT | 150.00 | 3.75 | 0.00 | 0.00 | 0.00 | - | 10 | 613 | 3.13% |
| COP241115C00155000 | 2024-04-26 1:31PM EDT | 155.00 | 2.69 | 0.00 | 0.00 | 0.00 | - | 35 | 107 | 6.25% |
| COP241115C00160000 | 2024-04-26 1:33PM EDT | 160.00 | 1.98 | 0.00 | 0.00 | 0.00 | - | 51 | 31 | 6.25% |
| COP241115C00165000 | 2024-04-17 9:54AM EDT | 165.00 | 1.71 | 0.00 | 0.00 | 0.00 | - | 2 | 24 | 6.25% |
| COP241115C00170000 | 2024-04-24 3:37PM EDT | 170.00 | 0.96 | 0.00 | 0.00 | 0.00 | - | 5 | 21 | 6.25% |
| COP241115C00180000 | 2024-04-25 3:18PM EDT | 180.00 | 0.64 | 0.00 | 0.00 | 0.00 | - | 2 | 16 | 12.50% |
Putsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COP241115P00060000 | 2024-04-10 3:53PM EDT | 60.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | - | 3 | 25.00% |
| COP241115P00080000 | 2024-03-14 3:44PM EDT | 80.00 | 0.76 | 0.00 | 2.47 | 0.00 | - | 2 | 2 | 56.07% |
| COP241115P00085000 | 2024-04-25 3:20PM EDT | 85.00 | 0.46 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 12.50% |
| COP241115P00090000 | 2024-04-23 1:13PM EDT | 90.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | - | 2 | 12.50% |
| COP241115P00095000 | 2024-04-29 10:38AM EDT | 95.00 | 0.96 | 0.00 | 0.00 | 0.00 | - | 5 | 16 | 12.50% |
| COP241115P00100000 | 2024-04-09 1:32PM EDT | 100.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 6.25% |
| COP241115P00105000 | 2024-04-23 9:30AM EDT | 105.00 | 2.05 | 0.00 | 0.00 | 0.00 | - | 5 | 89 | 6.25% |
| COP241115P00110000 | 2024-04-16 12:15PM EDT | 110.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 160 | 161 | 6.25% |
| COP241115P00115000 | 2024-04-29 1:23PM EDT | 115.00 | 3.75 | 0.00 | 0.00 | 0.00 | - | 4 | 353 | 3.13% |
| COP241115P00120000 | 2024-04-24 1:33PM EDT | 120.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | 32 | 384 | 3.13% |
| COP241115P00125000 | 2024-04-29 2:16PM EDT | 125.00 | 6.90 | 0.00 | 0.00 | 0.00 | - | 7 | 616 | 1.56% |
| COP241115P00130000 | 2024-04-24 1:11PM EDT | 130.00 | 9.60 | 0.00 | 0.00 | 0.00 | - | 62 | 197 | 0.10% |
| COP241115P00135000 | 2024-04-18 12:52PM EDT | 135.00 | 13.25 | 0.00 | 0.00 | 0.00 | - | 3 | 184 | 0.00% |
| COP241115P00145000 | 2024-04-09 11:20AM EDT | 145.00 | 17.70 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.