ConocoPhillips (COP)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor28 January 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COP220128C00058000 | 2022-01-10 3:19PM EST | 58.00 | 22.85 | 31.05 | 31.80 | 0.00 | - | - | 2 | 289.84% |
| COP220128C00059000 | 2022-01-10 3:19PM EST | 59.00 | 21.85 | 30.05 | 31.00 | 0.00 | - | - | 1 | 331.64% |
| COP220128C00065000 | 2022-01-19 12:43PM EST | 65.00 | 22.22 | 24.20 | 24.60 | 0.00 | - | 1 | 0 | 0.00% |
| COP220128C00067000 | 2021-12-20 9:42AM EST | 67.00 | 3.00 | 19.30 | 20.20 | 0.00 | - | - | 1 | 0.00% |
| COP220128C00068000 | 2022-01-27 1:04PM EST | 68.00 | 20.20 | 21.15 | 21.90 | +7.00 | +53.03% | 2 | 7 | 217.58% |
| COP220128C00069000 | 2021-12-22 10:52AM EST | 69.00 | 4.00 | 12.85 | 15.70 | 0.00 | - | - | 2 | 0.00% |
| COP220128C00070000 | 2022-01-07 1:23PM EST | 70.00 | 11.04 | 19.25 | 19.60 | 0.00 | - | 6 | 11 | 0.00% |
| COP220128C00071000 | 2022-01-03 10:10AM EST | 71.00 | 3.95 | 18.35 | 18.95 | 0.00 | - | 1 | 21 | 197.27% |
| COP220128C00072000 | 2022-01-07 10:50AM EST | 72.00 | 8.30 | 17.10 | 17.85 | 0.00 | - | 14 | 15 | 170.70% |
| COP220128C00073000 | 2022-01-25 2:54PM EST | 73.00 | 13.87 | 16.05 | 16.80 | 0.00 | - | 5 | 90 | 151.95% |
| COP220128C00074000 | 2022-01-24 11:17AM EST | 74.00 | 6.35 | 15.10 | 15.75 | 0.00 | - | 3 | 5 | 130.86% |
| COP220128C00075000 | 2022-01-27 3:38PM EST | 75.00 | 14.02 | 14.40 | 14.95 | +0.93 | +7.10% | 10 | 1,698 | 158.98% |
| COP220128C00076000 | 2022-01-27 3:33PM EST | 76.00 | 13.00 | 13.40 | 13.70 | +5.33 | +69.49% | 1 | 116 | 96.09% |
| COP220128C00077000 | 2022-01-27 11:09AM EST | 77.00 | 12.05 | 12.30 | 12.60 | +8.25 | +217.11% | 5 | 93 | 0.00% |
| COP220128C00078000 | 2022-01-26 10:34AM EST | 78.00 | 10.08 | 11.35 | 11.75 | 0.00 | - | 3 | 126 | 99.61% |
| COP220128C00079000 | 2022-01-25 3:33PM EST | 79.00 | 7.83 | 10.40 | 10.60 | 0.00 | - | 2 | 139 | 0.00% |
| COP220128C00080000 | 2022-01-27 2:53PM EST | 80.00 | 8.98 | 9.35 | 9.65 | +1.58 | +21.35% | 32 | 139 | 0.00% |
| COP220128C00081000 | 2022-01-26 9:45AM EST | 81.00 | 7.85 | 8.40 | 8.85 | 0.00 | - | 2 | 82 | 91.80% |
| COP220128C00082000 | 2022-01-27 2:55PM EST | 82.00 | 6.83 | 7.40 | 7.85 | +1.63 | +31.35% | 3 | 276 | 83.01% |
| COP220128C00083000 | 2022-01-27 3:15PM EST | 83.00 | 5.50 | 6.40 | 6.75 | +1.10 | +25.00% | 16 | 900 | 61.33% |
| COP220128C00084000 | 2022-01-27 10:53AM EST | 84.00 | 5.01 | 5.45 | 6.15 | +1.49 | +42.33% | 10 | 383 | 59.96% |
| COP220128C00085000 | 2022-01-27 2:32PM EST | 85.00 | 3.89 | 4.40 | 4.70 | +0.79 | +25.48% | 40 | 543 | 35.94% |
| COP220128C00086000 | 2022-01-27 2:59PM EST | 86.00 | 2.81 | 3.55 | 3.90 | +0.76 | +37.07% | 33 | 264 | 50.78% |
| COP220128C00087000 | 2022-01-27 11:17AM EST | 87.00 | 2.36 | 2.43 | 2.98 | +0.66 | +38.82% | 115 | 238 | 45.61% |
| COP220128C00088000 | 2022-01-27 2:28PM EST | 88.00 | 1.35 | 1.75 | 2.01 | +0.41 | +43.62% | 81 | 370 | 35.84% |
| COP220128C00089000 | 2022-01-27 3:41PM EST | 89.00 | 1.04 | 1.12 | 1.34 | +0.25 | +31.65% | 159 | 267 | 36.43% |
| COP220128C00090000 | 2022-01-27 3:54PM EST | 90.00 | 0.75 | 0.75 | 0.82 | +0.21 | +38.89% | 207 | 329 | 36.62% |
| COP220128C00091000 | 2022-01-27 3:10PM EST | 91.00 | 0.31 | 0.37 | 0.48 | -0.14 | -31.11% | 127 | 156 | 37.70% |
| COP220128C00092000 | 2022-01-27 3:55PM EST | 92.00 | 0.25 | 0.19 | 0.25 | +0.11 | +78.57% | 112 | 99 | 37.89% |
| COP220128C00093000 | 2022-01-27 11:33AM EST | 93.00 | 0.13 | 0.12 | 0.15 | -0.09 | -40.91% | 56 | 935 | 40.53% |
| COP220128C00094000 | 2022-01-27 2:59PM EST | 94.00 | 0.05 | 0.04 | 0.13 | -0.09 | -64.29% | 12 | 44 | 47.07% |
| COP220128C00095000 | 2022-01-25 3:20PM EST | 95.00 | 0.05 | 0.01 | 0.19 | 0.00 | - | 4 | 45 | 51.56% |
| COP220128C00096000 | 2022-01-26 10:02AM EST | 96.00 | 0.13 | 0.00 | 0.06 | 0.00 | - | 1 | 35 | 52.73% |
Putsfor28 January 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COP220128P00055000 | 2021-12-13 9:59AM EST | 55.00 | 0.30 | 0.00 | 0.08 | 0.00 | - | 3 | 3 | 276.56% |
| COP220128P00058000 | 2021-12-20 3:48PM EST | 58.00 | 0.65 | 0.00 | 0.01 | 0.00 | - | - | 9 | 200.00% |
| COP220128P00060000 | 2021-12-23 2:47PM EST | 60.00 | 0.34 | 0.00 | 0.01 | 0.00 | - | 2 | 61 | 187.50% |
| COP220128P00061000 | 2021-12-28 9:30AM EST | 61.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 50.00% |
| COP220128P00062000 | 2021-12-29 3:36PM EST | 62.00 | 0.27 | 0.00 | 0.75 | 0.00 | - | 5 | 96 | 307.81% |
| COP220128P00063000 | 2022-01-12 9:52AM EST | 63.00 | 0.05 | 0.00 | 0.09 | 0.00 | - | 1 | 58 | 209.38% |
| COP220128P00064000 | 2022-01-21 12:00PM EST | 64.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 225 | 231 | 175.00% |
| COP220128P00065000 | 2022-01-24 1:17PM EST | 65.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 4 | 142 | 168.75% |
| COP220128P00066000 | 2022-01-26 9:56AM EST | 66.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 5 | 36 | 162.50% |
| COP220128P00067000 | 2022-01-12 12:07PM EST | 67.00 | 0.08 | 0.00 | 0.03 | 0.00 | - | 1 | 111 | 153.13% |
| COP220128P00068000 | 2022-01-24 11:31AM EST | 68.00 | 0.06 | 0.00 | 0.03 | 0.00 | - | 1 | 107 | 146.88% |
| COP220128P00069000 | 2022-01-24 10:05AM EST | 69.00 | 0.15 | 0.00 | 0.14 | 0.00 | - | 8 | 93 | 171.09% |
| COP220128P00070000 | 2022-01-24 3:33PM EST | 70.00 | 0.13 | 0.00 | 0.03 | 0.00 | - | 8 | 215 | 132.81% |
| COP220128P00071000 | 2022-01-26 10:40AM EST | 71.00 | 0.01 | 0.00 | 0.22 | 0.00 | - | 2 | 66 | 166.41% |
| COP220128P00072000 | 2022-01-26 1:30PM EST | 72.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 177 | 118.75% |
| COP220128P00073000 | 2022-01-27 1:12PM EST | 73.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 3 | 568 | 112.50% |
| COP220128P00074000 | 2022-01-26 1:27PM EST | 74.00 | 0.02 | 0.00 | 0.27 | 0.00 | - | 28 | 97 | 146.48% |
| COP220128P00075000 | 2022-01-26 3:53PM EST | 75.00 | 0.02 | 0.00 | 0.50 | 0.00 | - | 4 | 54 | 156.25% |
| COP220128P00076000 | 2022-01-26 10:42AM EST | 76.00 | 0.03 | 0.00 | 0.49 | 0.00 | - | 2 | 49 | 146.29% |
| COP220128P00077000 | 2022-01-26 10:23AM EST | 77.00 | 0.03 | 0.00 | 0.04 | 0.00 | - | 4 | 77 | 89.06% |
| COP220128P00078000 | 2022-01-26 1:44PM EST | 78.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 17 | 140 | 79.69% |
| COP220128P00079000 | 2022-01-27 9:53AM EST | 79.00 | 0.01 | 0.00 | 0.05 | -0.08 | -88.89% | 3 | 174 | 78.13% |
| COP220128P00080000 | 2022-01-27 1:39PM EST | 80.00 | 0.02 | 0.00 | 0.01 | -0.03 | -60.00% | 22 | 40 | 59.38% |
| COP220128P00081000 | 2022-01-27 3:33PM EST | 81.00 | 0.01 | 0.01 | 0.03 | -0.17 | -94.44% | 84 | 148 | 62.50% |
| COP220128P00082000 | 2022-01-27 2:33PM EST | 82.00 | 0.03 | 0.00 | 0.03 | -0.09 | -75.00% | 62 | 394 | 53.91% |
| COP220128P00083000 | 2022-01-27 3:02PM EST | 83.00 | 0.04 | 0.02 | 0.11 | -0.15 | -78.95% | 55 | 236 | 60.35% |
| COP220128P00084000 | 2022-01-27 3:38PM EST | 84.00 | 0.05 | 0.01 | 0.08 | -0.46 | -90.20% | 65 | 506 | 54.88% |
| COP220128P00085000 | 2022-01-27 3:54PM EST | 85.00 | 0.08 | 0.08 | 0.11 | -0.27 | -77.14% | 91 | 136 | 50.39% |
| COP220128P00086000 | 2022-01-27 2:28PM EST | 86.00 | 0.22 | 0.07 | 0.17 | -0.77 | -77.78% | 146 | 102 | 47.07% |
| COP220128P00087000 | 2022-01-27 3:52PM EST | 87.00 | 0.25 | 0.18 | 0.32 | -0.56 | -69.14% | 90 | 348 | 46.68% |
| COP220128P00088000 | 2022-01-27 3:52PM EST | 88.00 | 0.45 | 0.42 | 0.46 | -1.85 | -80.43% | 539 | 61 | 41.99% |
| COP220128P00089000 | 2022-01-27 3:55PM EST | 89.00 | 0.70 | 0.65 | 0.73 | -2.30 | -76.67% | 207 | 29 | 39.21% |
| COP220128P00090000 | 2022-01-27 3:54PM EST | 90.00 | 1.30 | 1.21 | 1.54 | -0.94 | -41.96% | 11 | 9 | 51.81% |
| COP220128P00091000 | 2022-01-26 1:27PM EST | 91.00 | 3.10 | 1.70 | 2.29 | 0.00 | - | 11 | 25 | 57.76% |
| COP220128P00095000 | 2022-01-25 2:06PM EST | 95.00 | 9.10 | 5.20 | 5.85 | 0.00 | - | - | 22 | 61.52% |
© 2022 Yahoo. All rights reserved.
