ConocoPhillips (COP)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
17 January 2025
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 60.45 | 0.00 | - | 1 | 1 | 50.00 | 0.04 | 0.00 | - | 1 | 1,153 |
| 63.00 | 0.00 | - | 1 | 10 | 55.00 | 0.07 | 0.00 | - | 2 | 2,079 |
| 50.80 | 0.00 | - | 4 | 16 | 60.00 | 0.14 | 0.00 | - | 10 | 633 |
| 53.75 | 0.00 | - | 1 | 77 | 65.00 | 0.18 | 0.00 | - | 5 | 5,333 |
| 53.58 | 0.00 | - | 1 | 236 | 70.00 | 0.25 | 0.00 | - | 1 | 2,272 |
| 50.14 | 0.00 | - | 1 | 111 | 75.00 | 0.39 | 0.00 | - | 5 | 1,187 |
| 44.05 | -1.25 | -2.76% | 1 | 86 | 80.00 | 0.68 | 0.00 | - | 1 | 1,450 |
| 39.93 | 0.00 | - | 21 | 1,348 | 85.00 | 0.73 | -0.12 | -14.12% | 175 | 3,659 |
| 37.75 | 0.00 | - | 106 | 88 | 87.50 | 1.03 | 0.00 | - | 1 | 2,123 |
| 35.17 | 0.00 | - | 5 | 109 | 90.00 | 1.15 | 0.00 | - | 2 | 3,688 |
| 26.78 | 0.00 | - | 106 | 101 | 92.50 | 1.42 | 0.00 | - | 1 | 1,468 |
| 31.21 | -0.07 | -0.22% | 3 | 122 | 95.00 | 1.57 | -0.43 | -21.50% | 100 | 2,648 |
| 29.78 | 0.00 | - | 30 | 1,073 | 97.50 | 1.73 | 0.00 | - | 3 | 1,982 |
| 26.00 | +0.82 | +3.26% | 5 | 221 | 100.00 | 2.26 | -0.19 | -7.76% | 3 | 9,147 |
| 23.35 | 0.00 | - | 1 | 1,302 | 105.00 | 3.15 | -0.05 | -1.56% | 1 | 1,290 |
| 25.15 | 0.00 | - | 1 | 1,738 | 110.00 | 4.25 | 0.00 | - | 1 | 7,333 |
| 15.90 | 0.00 | - | 1 | 2,005 | 115.00 | 5.80 | -0.20 | -3.33% | 4 | 3,093 |
| 12.75 | 0.00 | - | 2 | 3,734 | 120.00 | 7.50 | 0.00 | - | 1 | 2,828 |
| 9.50 | -1.01 | -9.61% | 13 | 1,756 | 125.00 | 10.10 | 0.00 | - | 1 | 1,546 |
| 7.67 | -0.93 | -10.81% | 36 | 4,657 | 130.00 | 12.85 | 0.00 | - | 31 | 736 |
| 5.57 | -1.28 | -18.69% | 15 | 3,980 | 135.00 | 13.50 | 0.00 | - | 15 | 663 |
| 4.25 | -0.55 | -11.46% | 10 | 2,110 | 140.00 | 16.10 | 0.00 | - | 15 | 361 |
| 3.50 | 0.00 | - | 1 | 2,689 | 145.00 | 17.35 | 0.00 | - | - | 31 |
| 2.60 | 0.00 | - | 1 | 2,158 | 150.00 | 30.13 | 0.00 | - | 5 | 4 |
| 1.95 | 0.00 | - | 15 | 1,579 | 155.00 | 42.60 | 0.00 | - | 3 | 0 |
| 1.31 | -0.16 | -10.88% | 1 | 533 | 160.00 | - | - | - | - | - |
| 0.96 | -0.29 | -23.20% | 1 | 483 | 165.00 | 66.75 | 0.00 | - | 9 | 11 |
| 0.80 | 0.00 | - | 3 | 116 | 170.00 | 66.55 | 0.00 | - | 1 | 10 |
| 0.67 | 0.00 | - | 1 | 211 | 175.00 | 66.18 | 0.00 | - | 9 | 9 |
| 1.42 | 0.00 | - | 7 | 166 | 180.00 | - | - | - | - | - |
| 0.35 | 0.00 | - | 15 | 256 | 185.00 | - | - | - | - | - |
| 0.75 | 0.00 | - | 1 | 140 | 190.00 | 73.12 | 0.00 | - | 9 | 12 |
| 0.25 | 0.00 | - | 3 | 90 | 195.00 | - | - | - | - | - |
| 0.47 | 0.00 | - | 1 | 108 | 200.00 | 94.50 | 0.00 | - | 12 | 0 |
© 2024 Yahoo. All rights reserved.