ConocoPhillips (COP)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor8 July 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COP220708C00067000 | 2022-07-01 12:43PM EDT | 67.00 | 23.15 | 16.10 | 17.05 | 0.00 | - | 1 | 1 | 150.20% |
| COP220708C00070000 | 2022-06-23 11:35AM EDT | 70.00 | 19.95 | 13.10 | 13.70 | 0.00 | - | - | 0 | 96.88% |
| COP220708C00078000 | 2022-07-06 11:25AM EDT | 78.00 | 3.80 | 5.35 | 5.75 | -2.44 | -39.10% | 5 | 2 | 58.01% |
| COP220708C00079000 | 2022-07-06 11:25AM EDT | 79.00 | 3.05 | 4.50 | 4.80 | -2.40 | -44.04% | 32 | 12 | 56.06% |
| COP220708C00080000 | 2022-07-06 2:50PM EDT | 80.00 | 3.49 | 3.65 | 3.90 | -1.66 | -32.23% | 99 | 16 | 53.22% |
| COP220708C00082000 | 2022-07-06 3:38PM EDT | 82.00 | 2.52 | 2.27 | 2.43 | -1.03 | -29.01% | 369 | 28 | 53.22% |
| COP220708C00083000 | 2022-07-06 3:51PM EDT | 83.00 | 1.79 | 1.68 | 1.83 | -0.96 | -34.91% | 791 | 104 | 52.49% |
| COP220708C00084000 | 2022-07-06 3:59PM EDT | 84.00 | 1.27 | 1.18 | 1.33 | -0.88 | -40.93% | 395 | 84 | 51.66% |
| COP220708C00085000 | 2022-07-06 3:43PM EDT | 85.00 | 1.00 | 0.80 | 0.93 | -0.55 | -35.48% | 210 | 368 | 51.12% |
| COP220708C00086000 | 2022-07-06 3:06PM EDT | 86.00 | 0.50 | 0.52 | 0.60 | -0.80 | -61.54% | 401 | 528 | 50.20% |
| COP220708C00087000 | 2022-07-06 3:59PM EDT | 87.00 | 0.38 | 0.33 | 0.42 | -0.53 | -58.24% | 126 | 62 | 51.07% |
| COP220708C00088000 | 2022-07-06 3:00PM EDT | 88.00 | 0.21 | 0.20 | 0.27 | -0.37 | -63.79% | 61 | 179 | 51.17% |
| COP220708C00089000 | 2022-07-06 3:53PM EDT | 89.00 | 0.13 | 0.12 | 0.18 | -0.22 | -62.86% | 43 | 124 | 51.95% |
| COP220708C00090000 | 2022-07-06 3:33PM EDT | 90.00 | 0.11 | 0.08 | 0.12 | -0.11 | -50.00% | 60 | 288 | 53.32% |
| COP220708C00091000 | 2022-07-05 3:50PM EDT | 91.00 | 0.10 | 0.03 | 0.14 | -0.11 | -52.38% | 10 | 106 | 57.42% |
| COP220708C00092000 | 2022-07-06 10:47AM EDT | 92.00 | 0.06 | 0.04 | 0.05 | -0.04 | -40.00% | 7 | 384 | 56.25% |
| COP220708C00093000 | 2022-07-06 3:01PM EDT | 93.00 | 0.03 | 0.00 | 0.04 | -0.07 | -70.00% | 8 | 410 | 54.69% |
| COP220708C00094000 | 2022-07-06 1:32PM EDT | 94.00 | 0.03 | 0.01 | 0.03 | -0.03 | -50.00% | 24 | 431 | 59.38% |
| COP220708C00095000 | 2022-07-06 3:17PM EDT | 95.00 | 0.03 | 0.02 | 0.03 | -0.03 | -50.00% | 17 | 325 | 65.63% |
| COP220708C00096000 | 2022-07-06 3:47PM EDT | 96.00 | 0.02 | 0.01 | 0.02 | -0.03 | -60.00% | 104 | 155 | 65.63% |
| COP220708C00097000 | 2022-07-06 10:20AM EDT | 97.00 | 0.06 | 0.00 | 0.03 | +0.03 | +100.00% | 2 | 81 | 69.53% |
| COP220708C00098000 | 2022-07-06 11:44AM EDT | 98.00 | 0.03 | 0.00 | 0.04 | 0.00 | - | 6 | 63 | 76.56% |
| COP220708C00099000 | 2022-07-06 3:52PM EDT | 99.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 1 | 256 | 78.13% |
| COP220708C00100000 | 2022-07-06 11:40AM EDT | 100.00 | 0.02 | 0.00 | 0.03 | +0.01 | +100.00% | 40 | 624 | 81.25% |
| COP220708C00101000 | 2022-07-05 1:18PM EDT | 101.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 11 | 112 | 85.94% |
| COP220708C00102000 | 2022-07-06 1:44PM EDT | 102.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 8 | 126 | 89.06% |
| COP220708C00103000 | 2022-07-06 11:33AM EDT | 103.00 | 0.02 | 0.00 | 0.03 | -0.07 | -77.78% | 20 | 22 | 92.97% |
| COP220708C00104000 | 2022-07-06 10:57AM EDT | 104.00 | 0.02 | 0.00 | 0.03 | -0.02 | -50.00% | 3 | 26 | 96.88% |
| COP220708C00105000 | 2022-07-05 9:40AM EDT | 105.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 1 | 64 | 103.13% |
| COP220708C00106000 | 2022-07-06 10:57AM EDT | 106.00 | 0.01 | 0.00 | 0.03 | -0.20 | -95.24% | 42 | 14 | 103.13% |
| COP220708C00107000 | 2022-07-01 2:24PM EDT | 107.00 | 0.05 | 0.00 | 0.04 | 0.00 | - | 10 | 73 | 110.94% |
| COP220708C00108000 | 2022-07-01 11:08AM EDT | 108.00 | 0.05 | 0.00 | 0.03 | 0.00 | - | 1 | 41 | 110.94% |
| COP220708C00109000 | 2022-07-01 12:33PM EDT | 109.00 | 0.05 | 0.00 | 0.03 | 0.00 | - | 1 | 46 | 114.06% |
| COP220708C00110000 | 2022-07-01 1:55PM EDT | 110.00 | 0.04 | 0.00 | 0.04 | 0.00 | - | 26 | 47 | 121.88% |
| COP220708C00111000 | 2022-07-05 10:08AM EDT | 111.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 61 | 67 | 121.88% |
| COP220708C00112000 | 2022-07-01 3:37PM EDT | 112.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | 2 | 2 | 125.00% |
| COP220708C00113000 | 2022-06-14 10:29AM EDT | 113.00 | 6.15 | 0.00 | 0.04 | 0.00 | - | 6 | 6 | 131.25% |
| COP220708C00114000 | 2022-06-21 11:05AM EDT | 114.00 | 0.31 | 0.00 | 0.03 | 0.00 | - | 1 | 2 | 131.25% |
| COP220708C00115000 | 2022-06-17 10:44AM EDT | 115.00 | 0.28 | 0.00 | 0.01 | 0.00 | - | 4 | 7 | 118.75% |
| COP220708C00116000 | 2022-06-15 9:32AM EDT | 116.00 | 2.56 | 0.00 | 0.03 | 0.00 | - | 1 | 13 | 137.50% |
| COP220708C00117000 | 2022-06-22 10:56AM EDT | 117.00 | 0.09 | 0.00 | 0.03 | 0.00 | - | 6 | 22 | 140.63% |
| COP220708C00118000 | 2022-06-21 1:13PM EDT | 118.00 | 0.33 | 0.00 | 0.03 | 0.00 | - | 3 | 15 | 143.75% |
| COP220708C00119000 | 2022-06-16 10:40AM EDT | 119.00 | 0.65 | 0.00 | 0.03 | 0.00 | - | 7 | 10 | 146.88% |
| COP220708C00120000 | 2022-06-27 9:42AM EDT | 120.00 | 0.20 | 0.00 | 0.02 | 0.00 | - | 5 | 92 | 143.75% |
| COP220708C00121000 | 2022-07-01 1:56PM EDT | 121.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 12 | 654 | 146.88% |
| COP220708C00122000 | 2022-07-01 12:44PM EDT | 122.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 4 | 123 | 150.00% |
| COP220708C00123000 | 2022-06-21 1:13PM EDT | 123.00 | 0.22 | 0.00 | 0.03 | 0.00 | - | 3 | 16 | 159.38% |
| COP220708C00124000 | 2022-06-30 3:58PM EDT | 124.00 | 0.05 | 0.00 | 0.03 | 0.00 | - | 15 | 18 | 162.50% |
| COP220708C00125000 | 2022-06-30 2:09PM EDT | 125.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 430 | 159.38% |
| COP220708C00126000 | 2022-06-30 2:33PM EDT | 126.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 25 | 167.19% |
| COP220708C00127000 | 2022-06-30 2:09PM EDT | 127.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 10 | 153.13% |
| COP220708C00129000 | 2022-06-24 11:01AM EDT | 129.00 | 0.11 | 0.00 | 0.03 | 0.00 | - | 1 | 2 | 175.00% |
| COP220708C00130000 | 2022-06-29 10:57AM EDT | 130.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 19 | 84 | 178.13% |
| COP220708C00134000 | 2022-06-29 10:47AM EDT | 134.00 | 0.02 | 0.00 | 0.07 | 0.00 | - | 11 | 11 | 206.25% |
| COP220708C00135000 | 2022-06-08 9:46AM EDT | 135.00 | 1.17 | 0.00 | 0.06 | 0.00 | - | 10 | 15 | 206.25% |
| COP220708C00140000 | 2022-06-08 11:52AM EDT | 140.00 | 0.71 | 0.00 | 0.21 | 0.00 | - | 1 | 21 | 254.30% |
| COP220708C00145000 | 2022-06-29 10:55AM EDT | 145.00 | 0.01 | 0.00 | 0.13 | 0.00 | - | 1 | 120 | 253.13% |
| COP220708C00150000 | 2022-06-27 11:12AM EDT | 150.00 | 0.01 | 0.00 | 0.13 | 0.00 | - | - | 4 | 265.63% |
Putsfor8 July 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COP220708P00055000 | 2022-07-06 10:00AM EDT | 55.00 | 0.09 | 0.00 | 0.01 | +0.08 | +800.00% | 1 | 1,115 | 156.25% |
| COP220708P00060000 | 2022-06-21 12:06PM EDT | 60.00 | 0.06 | 0.00 | 0.01 | 0.00 | - | - | 126 | 125.00% |
| COP220708P00065000 | 2022-07-01 9:42AM EDT | 65.00 | 0.01 | 0.00 | 0.11 | 0.00 | - | 86 | 131 | 130.08% |
| COP220708P00070000 | 2022-06-24 2:44PM EDT | 70.00 | 0.13 | 0.00 | 0.18 | 0.00 | - | 1 | 4 | 103.91% |
| COP220708P00074000 | 2022-07-06 3:59PM EDT | 74.00 | 0.05 | 0.03 | 0.05 | -0.06 | -54.55% | 44 | 18 | 65.63% |
| COP220708P00075000 | 2022-07-06 11:07AM EDT | 75.00 | 0.29 | 0.04 | 0.06 | +0.20 | +222.22% | 23 | 34 | 61.72% |
| COP220708P00076000 | 2022-07-06 12:33PM EDT | 76.00 | 0.25 | 0.08 | 0.11 | +0.08 | +47.06% | 50 | 31 | 62.11% |
| COP220708P00077000 | 2022-07-06 3:47PM EDT | 77.00 | 0.11 | 0.13 | 0.17 | +0.03 | +37.50% | 7 | 22 | 60.74% |
| COP220708P00078000 | 2022-07-06 2:19PM EDT | 78.00 | 0.34 | 0.20 | 0.26 | 0.00 | - | 37 | 151 | 59.47% |
| COP220708P00079000 | 2022-07-06 1:53PM EDT | 79.00 | 0.54 | 0.28 | 0.37 | +0.17 | +45.95% | 45 | 8 | 56.93% |
| COP220708P00080000 | 2022-07-06 3:54PM EDT | 80.00 | 0.48 | 0.45 | 0.54 | -0.05 | -9.43% | 737 | 240 | 56.06% |
| COP220708P00082000 | 2022-07-06 3:07PM EDT | 82.00 | 1.26 | 0.96 | 1.08 | +0.21 | +20.00% | 284 | 98 | 53.56% |
| COP220708P00083000 | 2022-07-06 3:11PM EDT | 83.00 | 1.51 | 1.32 | 1.48 | +0.09 | +6.34% | 180 | 120 | 52.00% |
| COP220708P00084000 | 2022-07-06 2:39PM EDT | 84.00 | 2.12 | 1.82 | 2.00 | +0.51 | +31.68% | 32 | 206 | 51.47% |
| COP220708P00085000 | 2022-07-06 3:32PM EDT | 85.00 | 2.39 | 2.43 | 2.60 | +0.19 | +8.64% | 140 | 312 | 50.78% |
| COP220708P00086000 | 2022-07-06 3:41PM EDT | 86.00 | 2.96 | 3.10 | 3.30 | -0.19 | -6.03% | 18 | 106 | 53.52% |
| COP220708P00087000 | 2022-07-06 2:32PM EDT | 87.00 | 3.70 | 3.80 | 4.20 | -0.47 | -11.27% | 60 | 84 | 58.79% |
| COP220708P00088000 | 2022-07-06 12:01PM EDT | 88.00 | 6.53 | 4.75 | 5.00 | +1.30 | +24.86% | 47 | 66 | 57.42% |
| COP220708P00089000 | 2022-07-06 10:17AM EDT | 89.00 | 7.25 | 5.55 | 6.00 | +1.25 | +20.83% | 63 | 81 | 65.14% |
| COP220708P00090000 | 2022-07-06 3:37PM EDT | 90.00 | 6.36 | 6.60 | 6.95 | -0.26 | -3.93% | 49 | 263 | 55.08% |
| COP220708P00091000 | 2022-07-06 9:43AM EDT | 91.00 | 6.60 | 7.55 | 7.90 | -0.29 | -4.21% | 61 | 235 | 54.69% |
| COP220708P00092000 | 2022-07-06 11:30AM EDT | 92.00 | 9.01 | 8.55 | 8.85 | +0.96 | +11.93% | 11 | 206 | 55.47% |
| COP220708P00093000 | 2022-07-05 12:53PM EDT | 93.00 | 9.59 | 9.50 | 10.00 | +0.29 | +3.12% | 1 | 35 | 69.14% |
| COP220708P00094000 | 2022-07-06 3:37PM EDT | 94.00 | 10.33 | 10.55 | 10.85 | +2.73 | +35.92% | 110 | 277 | 65.23% |
| COP220708P00095000 | 2022-07-06 10:56AM EDT | 95.00 | 14.15 | 11.55 | 11.95 | +2.84 | +25.11% | 8 | 41 | 79.88% |
| COP220708P00096000 | 2022-07-06 10:54AM EDT | 96.00 | 15.10 | 12.55 | 12.95 | +7.82 | +107.42% | 4 | 52 | 85.16% |
| COP220708P00097000 | 2022-07-06 12:50PM EDT | 97.00 | 15.48 | 13.35 | 14.00 | +7.63 | +97.20% | 2 | 38 | 69.53% |
| COP220708P00098000 | 2022-07-06 9:37AM EDT | 98.00 | 13.40 | 14.50 | 14.90 | -1.10 | -7.59% | 40 | 121 | 83.59% |
| COP220708P00099000 | 2022-07-06 2:00PM EDT | 99.00 | 16.05 | 15.30 | 15.95 | +9.10 | +130.94% | 6 | 25 | 125.20% |
| COP220708P00100000 | 2022-07-05 3:54PM EDT | 100.00 | 15.60 | 16.20 | 16.95 | 0.00 | - | 23 | 36 | 130.66% |
| COP220708P00101000 | 2022-07-06 10:56AM EDT | 101.00 | 20.10 | 17.25 | 18.00 | +3.00 | +17.54% | 2 | 29 | 141.02% |
| COP220708P00102000 | 2022-07-06 1:40PM EDT | 102.00 | 19.32 | 18.35 | 19.10 | +1.95 | +11.23% | 3 | 9 | 108.20% |
| COP220708P00103000 | 2022-07-05 11:43AM EDT | 103.00 | 19.13 | 19.20 | 20.15 | 0.00 | - | 2 | 7 | 92.97% |
| COP220708P00104000 | 2022-06-15 12:48PM EDT | 104.00 | 2.57 | 19.95 | 21.05 | 0.00 | - | 1 | 13 | 161.72% |
| COP220708P00105000 | 2022-07-06 9:36AM EDT | 105.00 | 19.75 | 21.50 | 21.95 | -1.67 | -7.80% | 4 | 1 | 121.09% |
| COP220708P00106000 | 2022-06-23 2:29PM EDT | 106.00 | 18.60 | 22.40 | 23.00 | 0.00 | - | 5 | 4 | 117.19% |
| COP220708P00107000 | 2022-07-05 2:33PM EDT | 107.00 | 22.82 | 23.10 | 24.00 | 0.00 | - | 1 | 38 | 172.07% |
| COP220708P00108000 | 2022-07-05 11:43AM EDT | 108.00 | 24.14 | 24.00 | 25.00 | 0.00 | - | 2 | 0 | 176.95% |
| COP220708P00109000 | 2022-07-01 3:21PM EDT | 109.00 | 18.18 | 25.05 | 26.20 | 0.00 | - | 2 | 12 | 200.98% |
| COP220708P00110000 | 2022-07-05 11:01AM EDT | 110.00 | 25.24 | 26.00 | 27.15 | 0.00 | - | 7 | 4 | 201.56% |
| COP220708P00111000 | 2022-06-15 3:28PM EDT | 111.00 | 5.95 | 27.05 | 28.00 | 0.00 | - | 24 | 15 | 191.21% |
| COP220708P00112000 | 2022-07-06 2:25PM EDT | 112.00 | 29.30 | 27.95 | 29.05 | +0.85 | +2.99% | 1 | 9 | 201.37% |
| COP220708P00113000 | 2022-06-27 11:58AM EDT | 113.00 | 20.55 | 28.90 | 30.10 | 0.00 | - | 2 | 0 | 211.13% |
| COP220708P00114000 | 2022-06-28 3:38PM EDT | 114.00 | 19.00 | 30.00 | 31.05 | 0.00 | - | 2 | 32 | 210.55% |
| COP220708P00115000 | 2022-06-27 10:29AM EDT | 115.00 | 22.25 | 30.80 | 32.05 | 0.00 | - | 2 | 4 | 214.84% |
| COP220708P00116000 | 2022-06-22 10:44AM EDT | 116.00 | 22.25 | 32.05 | 33.10 | 0.00 | - | 1 | 0 | 224.81% |
| COP220708P00117000 | 2022-06-13 11:21AM EDT | 117.00 | 9.90 | 33.00 | 33.95 | 0.00 | - | 30 | 2 | 211.33% |
| COP220708P00118000 | 2022-06-08 9:53AM EDT | 118.00 | 3.80 | 33.80 | 35.10 | 0.00 | - | - | 0 | 233.59% |
| COP220708P00119000 | 2022-06-28 9:50AM EDT | 119.00 | 23.00 | 34.95 | 36.20 | 0.00 | - | 1 | 2 | 248.24% |
| COP220708P00120000 | 2022-06-22 10:23AM EDT | 120.00 | 27.02 | 35.85 | 37.35 | 0.00 | - | 1 | 0 | 266.41% |
| COP220708P00121000 | 2022-06-16 9:54AM EDT | 121.00 | 17.70 | 36.70 | 38.15 | 0.00 | - | 100 | 0 | 251.76% |
| COP220708P00122000 | 2022-06-16 9:54AM EDT | 122.00 | 18.70 | 38.20 | 39.15 | 0.00 | - | 100 | 0 | 156.25% |
| COP220708P00123000 | 2022-06-09 3:41PM EDT | 123.00 | 7.40 | 39.00 | 40.15 | 0.00 | - | 1 | 1 | 260.16% |
| COP220708P00124000 | 2022-06-10 10:58AM EDT | 124.00 | 9.84 | 39.95 | 41.20 | 0.00 | - | - | 0 | 269.53% |
| COP220708P00125000 | 2022-06-22 2:06PM EDT | 125.00 | 31.55 | 41.05 | 42.05 | 0.00 | - | 2 | 0 | 256.64% |
| COP220708P00127000 | 2022-06-14 10:42AM EDT | 127.00 | 14.95 | 42.95 | 44.10 | 0.00 | - | - | 0 | 270.70% |
© 2022 Yahoo. All rights reserved.
