ConocoPhillips (COP)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor18 December 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COP261218C00055000 | 2024-04-02 9:50AM EDT | 55.00 | 75.23 | 73.50 | 78.00 | 0.00 | - | 1 | 1 | 42.02% |
| COP261218C00060000 | 2024-02-14 11:28AM EDT | 60.00 | 51.90 | 59.00 | 64.00 | 0.00 | - | 15 | 23 | 0.00% |
| COP261218C00065000 | 2024-01-16 4:58PM EDT | 65.00 | 45.25 | 46.50 | 51.50 | 0.00 | - | - | 10 | 0.00% |
| COP261218C00070000 | 2024-04-26 2:22PM EDT | 70.00 | 62.60 | 60.50 | 65.00 | +0.37 | +0.59% | 3 | 4 | 38.04% |
| COP261218C00075000 | 2024-04-11 12:54PM EDT | 75.00 | 59.90 | 57.00 | 61.00 | 0.00 | - | 1 | 4 | 37.28% |
| COP261218C00080000 | 2024-01-18 3:32PM EDT | 80.00 | 34.10 | 35.50 | 40.00 | 0.00 | - | 15 | 27 | 0.00% |
| COP261218C00085000 | 2024-03-25 12:35PM EDT | 85.00 | 47.07 | 49.85 | 51.45 | 0.00 | - | 3 | 10 | 31.92% |
| COP261218C00090000 | 2024-04-19 9:34AM EDT | 90.00 | 46.60 | 46.25 | 49.95 | 0.00 | - | 2 | 7 | 35.57% |
| COP261218C00095000 | 2024-04-19 10:38AM EDT | 95.00 | 43.75 | 42.95 | 46.95 | 0.00 | - | 1 | 2 | 35.73% |
| COP261218C00105000 | 2024-01-16 10:58AM EDT | 105.00 | 22.19 | 21.65 | 26.30 | 0.00 | - | - | 1 | 10.65% |
| COP261218C00110000 | 2024-04-10 9:30AM EDT | 110.00 | 36.78 | 34.00 | 36.65 | 0.00 | - | 2 | 40 | 32.83% |
| COP261218C00115000 | 2024-04-11 10:20AM EDT | 115.00 | 33.85 | 30.85 | 33.95 | 0.00 | - | 1 | 13 | 32.58% |
| COP261218C00120000 | 2024-02-21 12:12PM EDT | 120.00 | 18.75 | 22.00 | 27.00 | 0.00 | - | 5 | 3 | 26.67% |
| COP261218C00125000 | 2024-04-22 10:55AM EDT | 125.00 | 27.02 | 26.50 | 28.45 | 0.00 | - | 2 | 37 | 31.41% |
| COP261218C00130000 | 2024-04-22 10:55AM EDT | 130.00 | 24.67 | 24.75 | 25.90 | 0.00 | - | 2 | 45 | 30.83% |
| COP261218C00135000 | 2024-04-17 2:35PM EDT | 135.00 | 22.60 | 22.65 | 23.70 | 0.00 | - | 1 | 208 | 30.52% |
| COP261218C00140000 | 2024-04-17 3:14PM EDT | 140.00 | 20.30 | 19.35 | 21.80 | 0.00 | - | 1 | 90 | 30.40% |
| COP261218C00145000 | 2024-04-19 12:06PM EDT | 145.00 | 18.98 | 18.65 | 19.75 | 0.00 | - | 1 | 11 | 29.95% |
| COP261218C00150000 | 2024-04-26 11:10AM EDT | 150.00 | 17.30 | 17.00 | 18.05 | -0.68 | -3.78% | 2 | 9 | 29.77% |
| COP261218C00155000 | 2024-04-15 12:02PM EDT | 155.00 | 16.70 | 15.20 | 16.65 | 0.00 | - | 3 | 3 | 29.80% |
| COP261218C00160000 | 2024-04-01 2:42PM EDT | 160.00 | 13.47 | 13.70 | 15.05 | 0.00 | - | 6 | 1 | 29.46% |
| COP261218C00165000 | 2024-04-04 12:15PM EDT | 165.00 | 13.33 | 12.50 | 13.55 | 0.00 | - | 6 | 0 | 29.10% |
| COP261218C00170000 | 2024-04-08 3:45PM EDT | 170.00 | 12.84 | 11.50 | 12.35 | 0.00 | - | 3 | 52 | 28.99% |
| COP261218C00175000 | 2024-04-26 2:22PM EDT | 175.00 | 11.00 | 10.20 | 11.25 | -0.54 | -4.68% | 3 | 3 | 28.88% |
| COP261218C00180000 | 2024-04-18 2:51PM EDT | 180.00 | 9.13 | 7.60 | 10.20 | 0.00 | - | 1 | 1 | 28.72% |
| COP261218C00185000 | 2024-04-10 1:59PM EDT | 185.00 | 10.00 | 8.30 | 9.30 | 0.00 | - | 5 | 21 | 28.65% |
| COP261218C00200000 | 2024-04-23 12:09PM EDT | 200.00 | 6.40 | 6.05 | 6.85 | 0.00 | - | 2 | 4 | 28.18% |
Putsfor18 December 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COP261218P00055000 | 2024-01-24 10:43AM EDT | 55.00 | 3.05 | 0.21 | 2.61 | 0.00 | - | 30 | 68 | 41.43% |
| COP261218P00065000 | 2024-04-12 2:31PM EDT | 65.00 | 2.40 | 0.67 | 2.45 | 0.00 | - | 1 | 7 | 33.92% |
| COP261218P00070000 | 2024-04-02 9:30AM EDT | 70.00 | 2.76 | 1.20 | 2.95 | 0.00 | - | 2 | 4 | 32.62% |
| COP261218P00075000 | 2024-03-14 9:56AM EDT | 75.00 | 4.20 | 2.07 | 4.25 | 0.00 | - | 5 | 6 | 33.44% |
| COP261218P00080000 | 2024-03-06 10:38AM EDT | 80.00 | 6.50 | 3.95 | 4.50 | 0.00 | - | 2 | 609 | 31.06% |
| COP261218P00085000 | 2024-02-20 10:38AM EDT | 85.00 | 8.00 | 3.50 | 8.00 | 0.00 | - | 5 | 7 | 35.65% |
| COP261218P00090000 | 2024-04-08 11:57AM EDT | 90.00 | 5.75 | 5.65 | 6.40 | 0.00 | - | 5 | 49 | 29.37% |
| COP261218P00095000 | 2024-03-05 12:14PM EDT | 95.00 | 10.15 | 6.65 | 7.55 | 0.00 | - | 8 | 154 | 28.60% |
| COP261218P00100000 | 2024-04-19 1:33PM EDT | 100.00 | 8.72 | 8.05 | 9.00 | 0.00 | - | 1 | 356 | 28.13% |
| COP261218P00105000 | 2024-03-25 3:09PM EDT | 105.00 | 10.90 | 9.30 | 12.00 | 0.00 | - | 1 | 0 | 29.75% |
| COP261218P00110000 | 2024-04-24 3:52PM EDT | 110.00 | 11.30 | 10.80 | 12.50 | 0.00 | - | 250 | 552 | 27.36% |
| COP261218P00115000 | 2024-04-02 10:34AM EDT | 115.00 | 12.70 | 11.70 | 14.75 | 0.00 | - | 35 | 35 | 27.31% |
| COP261218P00120000 | 2024-04-24 3:42PM EDT | 120.00 | 15.15 | 13.25 | 16.10 | 0.00 | - | 1 | 16 | 25.86% |
| COP261218P00125000 | 2024-04-03 1:21PM EDT | 125.00 | 16.90 | 15.80 | 18.40 | 0.00 | - | 1 | 5 | 25.46% |
| COP261218P00130000 | 2024-04-04 10:00AM EDT | 130.00 | 18.60 | 17.55 | 20.45 | 0.00 | - | 4 | 7 | 24.54% |
| COP261218P00135000 | 2024-04-04 1:05PM EDT | 135.00 | 21.00 | 19.80 | 22.30 | 0.00 | - | 5 | 5 | 23.20% |
© 2024 Yahoo. All rights reserved.