ConocoPhillips (COP)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COP240510C00114000 | 2024-05-06 9:30AM EDT | 114.00 | 9.22 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COP240510C00115000 | 2024-05-06 9:53AM EDT | 115.00 | 9.50 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| COP240510C00116000 | 2024-05-01 1:34PM EDT | 116.00 | 8.65 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| COP240510C00117000 | 2024-05-06 2:35PM EDT | 117.00 | 7.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| COP240510C00118000 | 2024-05-06 1:42PM EDT | 118.00 | 5.80 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| COP240510C00119000 | 2024-05-02 2:38PM EDT | 119.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| COP240510C00120000 | 2024-05-06 1:52PM EDT | 120.00 | 4.07 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| COP240510C00121000 | 2024-05-06 12:16PM EDT | 121.00 | 4.35 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| COP240510C00122000 | 2024-05-06 3:21PM EDT | 122.00 | 2.20 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| COP240510C00123000 | 2024-05-06 3:18PM EDT | 123.00 | 1.47 | 0.00 | 0.00 | 0.00 | - | 105 | 0 | 0.00% |
| COP240510C00124000 | 2024-05-06 3:59PM EDT | 124.00 | 0.89 | 0.00 | 0.00 | 0.00 | - | 153 | 0 | 1.56% |
| COP240510C00125000 | 2024-05-06 3:58PM EDT | 125.00 | 0.51 | 0.00 | 0.00 | 0.00 | - | 334 | 0 | 3.13% |
| COP240510C00126000 | 2024-05-06 3:32PM EDT | 126.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 92 | 0 | 6.25% |
| COP240510C00127000 | 2024-05-06 2:17PM EDT | 127.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 72 | 0 | 6.25% |
| COP240510C00128000 | 2024-05-06 12:26PM EDT | 128.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 58 | 0 | 6.25% |
| COP240510C00129000 | 2024-05-06 2:58PM EDT | 129.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 12.50% |
| COP240510C00130000 | 2024-05-06 2:51PM EDT | 130.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 147 | 0 | 12.50% |
| COP240510C00131000 | 2024-05-06 11:11AM EDT | 131.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 12.50% |
| COP240510C00132000 | 2024-05-06 12:09PM EDT | 132.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 120 | 0 | 12.50% |
| COP240510C00133000 | 2024-05-06 9:30AM EDT | 133.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| COP240510C00134000 | 2024-05-06 1:11PM EDT | 134.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| COP240510C00135000 | 2024-05-01 3:16PM EDT | 135.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| COP240510C00136000 | 2024-05-01 2:52PM EDT | 136.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
| COP240510C00137000 | 2024-05-06 10:00AM EDT | 137.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| COP240510C00138000 | 2024-05-06 2:50PM EDT | 138.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| COP240510C00139000 | 2024-05-01 3:42PM EDT | 139.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| COP240510C00140000 | 2024-05-06 1:26PM EDT | 140.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
| COP240510C00141000 | 2024-05-01 3:42PM EDT | 141.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| COP240510C00142000 | 2024-05-06 2:32PM EDT | 142.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| COP240510C00144000 | 2024-05-06 11:11AM EDT | 144.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 25.00% |
| COP240510C00145000 | 2024-04-30 1:13PM EDT | 145.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| COP240510C00146000 | 2024-04-05 12:10PM EDT | 146.00 | 0.64 | 0.00 | 0.03 | 0.00 | - | 45 | 45 | 62.50% |
| COP240510C00147000 | 2024-05-06 11:46AM EDT | 147.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 70 | 0 | 50.00% |
| COP240510C00150000 | 2024-04-12 12:04PM EDT | 150.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
Putsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COP240510P00105000 | 2024-05-06 2:35PM EDT | 105.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 106 | 0 | 25.00% |
| COP240510P00108000 | 2024-05-03 2:05PM EDT | 108.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 25.00% |
| COP240510P00109000 | 2024-05-03 11:19AM EDT | 109.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 25.00% |
| COP240510P00110000 | 2024-05-03 3:09PM EDT | 110.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| COP240510P00112000 | 2024-05-02 1:47PM EDT | 112.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| COP240510P00113000 | 2024-05-06 10:47AM EDT | 113.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| COP240510P00114000 | 2024-05-06 10:41AM EDT | 114.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| COP240510P00115000 | 2024-05-06 11:08AM EDT | 115.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| COP240510P00116000 | 2024-05-06 11:20AM EDT | 116.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 12.50% |
| COP240510P00117000 | 2024-05-06 12:34PM EDT | 117.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 186 | 0 | 12.50% |
| COP240510P00118000 | 2024-05-06 1:01PM EDT | 118.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 12.50% |
| COP240510P00119000 | 2024-05-06 3:28PM EDT | 119.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 165 | 0 | 12.50% |
| COP240510P00120000 | 2024-05-06 3:14PM EDT | 120.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 83 | 0 | 6.25% |
| COP240510P00121000 | 2024-05-06 3:49PM EDT | 121.00 | 0.47 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 6.25% |
| COP240510P00122000 | 2024-05-06 3:19PM EDT | 122.00 | 0.79 | 0.00 | 0.00 | 0.00 | - | 74 | 0 | 3.13% |
| COP240510P00123000 | 2024-05-06 3:19PM EDT | 123.00 | 1.21 | 0.00 | 0.00 | 0.00 | - | 97 | 0 | 1.56% |
| COP240510P00124000 | 2024-05-06 3:59PM EDT | 124.00 | 1.85 | 0.00 | 0.00 | 0.00 | - | 81 | 0 | 0.00% |
| COP240510P00125000 | 2024-05-06 3:10PM EDT | 125.00 | 2.35 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 0.00% |
| COP240510P00126000 | 2024-05-06 1:12PM EDT | 126.00 | 2.99 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COP240510P00127000 | 2024-05-06 11:02AM EDT | 127.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| COP240510P00128000 | 2024-05-06 10:45AM EDT | 128.00 | 3.99 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COP240510P00129000 | 2024-05-06 9:48AM EDT | 129.00 | 5.60 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| COP240510P00130000 | 2024-05-06 1:22PM EDT | 130.00 | 6.90 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| COP240510P00131000 | 2024-05-03 1:48PM EDT | 131.00 | 9.88 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| COP240510P00132000 | 2024-04-29 1:10PM EDT | 132.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 124 | 0 | 0.00% |
| COP240510P00133000 | 2024-05-02 1:07PM EDT | 133.00 | 10.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COP240510P00134000 | 2024-04-25 3:24PM EDT | 134.00 | 4.92 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COP240510P00135000 | 2024-04-29 12:44PM EDT | 135.00 | 5.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COP240510P00136000 | 2024-04-22 10:40AM EDT | 136.00 | 7.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| COP240510P00137000 | 2024-04-16 12:13PM EDT | 137.00 | 7.15 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| COP240510P00140000 | 2024-04-19 2:49PM EDT | 140.00 | 11.03 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| COP240510P00145000 | 2024-05-03 10:30AM EDT | 145.00 | 24.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.