ConocoPhillips (COP)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COP250620C00060000 | 2024-01-17 3:30PM EDT | 60.00 | 47.52 | 49.00 | 54.00 | 0.00 | - | - | 1 | 0.00% |
| COP250620C00070000 | 2024-02-15 3:44PM EDT | 70.00 | 43.70 | 49.00 | 54.00 | 0.00 | - | 1 | 1 | 0.00% |
| COP250620C00075000 | 2024-03-04 11:23AM EDT | 75.00 | 41.19 | 56.05 | 60.35 | 0.00 | - | 7 | 1 | 54.09% |
| COP250620C00085000 | 2024-03-07 10:55AM EDT | 85.00 | 32.45 | 49.05 | 53.95 | 0.00 | - | 11 | 12 | 56.16% |
| COP250620C00090000 | 2024-04-04 2:40PM EDT | 90.00 | 45.10 | 42.90 | 45.95 | 0.00 | - | 3 | 4 | 42.40% |
| COP250620C00095000 | 2024-04-10 3:54PM EDT | 95.00 | 42.93 | 38.20 | 40.40 | 0.00 | - | 10 | 23 | 36.59% |
| COP250620C00100000 | 2024-03-25 11:29AM EDT | 100.00 | 32.05 | 34.00 | 35.00 | 0.00 | - | 1 | 3 | 31.52% |
| COP250620C00105000 | 2024-03-04 2:38PM EDT | 105.00 | 19.01 | 32.75 | 34.15 | 0.00 | - | 1 | 32 | 37.96% |
| COP250620C00110000 | 2024-04-08 11:08AM EDT | 110.00 | 31.05 | 28.10 | 29.15 | 0.00 | - | 5 | 33 | 33.64% |
| COP250620C00115000 | 2024-02-23 4:20PM EDT | 115.00 | 13.47 | 19.45 | 20.25 | 0.00 | - | 1 | 46 | 21.00% |
| COP250620C00120000 | 2024-04-18 2:25PM EDT | 120.00 | 20.73 | 22.00 | 22.75 | 0.00 | - | 3 | 418 | 32.18% |
| COP250620C00125000 | 2024-04-26 11:49AM EDT | 125.00 | 19.03 | 18.70 | 19.75 | +0.83 | +4.56% | 10 | 202 | 31.27% |
| COP250620C00130000 | 2024-04-26 1:08PM EDT | 130.00 | 16.75 | 16.45 | 17.15 | +0.70 | +4.36% | 4 | 738 | 30.71% |
| COP250620C00135000 | 2024-04-26 1:10PM EDT | 135.00 | 14.30 | 14.20 | 14.70 | +0.47 | +3.40% | 20 | 378 | 30.03% |
| COP250620C00140000 | 2024-04-26 10:34AM EDT | 140.00 | 12.20 | 12.05 | 12.50 | +0.76 | +6.64% | 9 | 146 | 29.41% |
| COP250620C00145000 | 2024-04-19 3:44PM EDT | 145.00 | 9.93 | 10.15 | 10.75 | -0.37 | -3.59% | 1 | 478 | 29.22% |
| COP250620C00150000 | 2024-04-24 12:32PM EDT | 150.00 | 8.30 | 8.55 | 9.10 | 0.00 | - | 1 | 614 | 28.85% |
| COP250620C00155000 | 2024-04-24 1:30PM EDT | 155.00 | 6.95 | 7.15 | 7.70 | 0.00 | - | 27 | 173 | 28.59% |
| COP250620C00160000 | 2024-04-10 1:21PM EDT | 160.00 | 7.20 | 6.00 | 6.50 | 0.00 | - | 60 | 471 | 28.38% |
| COP250620C00165000 | 2024-04-04 3:34PM EDT | 165.00 | 5.37 | 4.95 | 5.35 | 0.00 | - | 138 | 145 | 27.94% |
| COP250620C00170000 | 2024-04-24 10:52AM EDT | 170.00 | 3.95 | 4.00 | 4.50 | 0.00 | - | 38 | 149 | 27.84% |
| COP250620C00175000 | 2024-04-25 1:02PM EDT | 175.00 | 3.40 | 3.45 | 3.75 | 0.00 | - | 2 | 94 | 27.69% |
| COP250620C00180000 | 2024-04-19 3:49PM EDT | 180.00 | 3.20 | 2.71 | 3.15 | 0.00 | - | 150 | 242 | 27.64% |
| COP250620C00185000 | 2024-04-04 9:38AM EDT | 185.00 | 2.47 | 2.36 | 2.63 | 0.00 | - | 1 | 154 | 27.58% |
| COP250620C00190000 | 2024-04-09 10:09AM EDT | 190.00 | 2.19 | 1.94 | 2.19 | 0.00 | - | 4 | 5 | 27.50% |
| COP250620C00195000 | 2024-04-19 10:26AM EDT | 195.00 | 1.89 | 1.62 | 1.87 | 0.00 | - | 1 | 11 | 27.63% |
| COP250620C00200000 | 2024-04-09 12:03PM EDT | 200.00 | 1.60 | 1.34 | 1.52 | 0.00 | - | - | 200 | 27.43% |
Putsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COP250620P00060000 | 2024-02-21 11:40AM EDT | 60.00 | 0.86 | 0.00 | 0.83 | 0.00 | - | - | 1 | 43.70% |
| COP250620P00065000 | 2024-03-25 9:32AM EDT | 65.00 | 0.66 | 0.37 | 0.76 | 0.00 | - | 1 | 7 | 38.99% |
| COP250620P00070000 | 2024-04-23 9:34AM EDT | 70.00 | 0.90 | 0.68 | 0.81 | 0.00 | - | 1 | 22 | 35.82% |
| COP250620P00075000 | 2024-04-01 12:29PM EDT | 75.00 | 1.10 | 0.95 | 1.09 | 0.00 | - | 1 | 11 | 34.58% |
| COP250620P00080000 | 2024-04-19 10:18AM EDT | 80.00 | 1.50 | 1.29 | 1.43 | 0.00 | - | 1 | 210 | 33.31% |
| COP250620P00085000 | 2024-04-04 12:52PM EDT | 85.00 | 1.68 | 1.72 | 1.83 | 0.00 | - | 2 | 44 | 31.98% |
| COP250620P00090000 | 2024-04-25 2:56PM EDT | 90.00 | 2.35 | 2.25 | 2.43 | 0.00 | - | 10 | 403 | 31.15% |
| COP250620P00095000 | 2024-04-25 2:25PM EDT | 95.00 | 3.10 | 2.92 | 3.15 | 0.00 | - | 3 | 591 | 30.28% |
| COP250620P00100000 | 2024-04-25 2:25PM EDT | 100.00 | 4.00 | 3.75 | 4.05 | +0.09 | +2.30% | 1 | 392 | 29.51% |
| COP250620P00105000 | 2024-04-26 11:15AM EDT | 105.00 | 5.05 | 4.75 | 5.10 | -0.15 | -2.88% | 1 | 382 | 28.68% |
| COP250620P00110000 | 2024-04-26 11:15AM EDT | 110.00 | 6.30 | 5.85 | 6.40 | -0.15 | -2.33% | 10 | 1,545 | 28.00% |
| COP250620P00115000 | 2024-04-26 11:15AM EDT | 115.00 | 7.80 | 7.30 | 7.85 | -0.25 | -3.11% | 2 | 475 | 27.18% |
| COP250620P00120000 | 2024-04-24 12:30PM EDT | 120.00 | 9.65 | 8.95 | 9.65 | 0.00 | - | 20 | 607 | 26.61% |
| COP250620P00125000 | 2024-04-26 11:21AM EDT | 125.00 | 11.45 | 10.90 | 11.60 | +0.50 | +4.57% | 10 | 465 | 25.85% |
| COP250620P00130000 | 2024-04-10 12:42PM EDT | 130.00 | 13.70 | 13.15 | 13.80 | +0.85 | +6.61% | 1 | 404 | 25.09% |
© 2024 Yahoo. All rights reserved.