ConocoPhillips (COP)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
26 April 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 90.00 | 0.01 | 0.00 | - | 15 | 0 |
| - | - | - | - | - | 100.00 | 0.04 | 0.00 | - | 6 | 6 |
| - | - | - | - | - | 101.00 | 0.18 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 102.00 | 0.56 | 0.00 | - | 2 | 2 |
| 15.70 | 0.00 | - | 2 | 2 | 103.00 | 0.55 | 0.00 | - | - | 3 |
| - | - | - | - | - | 104.00 | 0.25 | 0.00 | - | 5 | 5 |
| 23.90 | 0.00 | - | - | 0 | 105.00 | 0.02 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 106.00 | 0.05 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 107.00 | 0.09 | 0.00 | - | 6 | 6 |
| - | - | - | - | - | 108.00 | 0.02 | 0.00 | - | 1 | 0 |
| 21.70 | 0.00 | - | - | 0 | 109.00 | 0.04 | 0.00 | - | 3 | 0 |
| 18.38 | 0.00 | - | - | 0 | 110.00 | 0.05 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 111.00 | 0.01 | 0.00 | - | 15 | 0 |
| 7.98 | 0.00 | - | 4 | 4 | 112.00 | 0.01 | 0.00 | - | 15 | 0 |
| 15.95 | 0.00 | - | 1 | 0 | 113.00 | 0.21 | 0.00 | - | 1 | 15 |
| 16.57 | 0.00 | - | 10 | 0 | 114.00 | 0.01 | 0.00 | - | 2 | 0 |
| 13.30 | 0.00 | - | 1 | 0 | 115.00 | 0.01 | 0.00 | - | 30 | 0 |
| 12.92 | 0.00 | - | - | 0 | 116.00 | 0.01 | 0.00 | - | 110 | 0 |
| 13.37 | 0.00 | - | 7 | 0 | 117.00 | 0.07 | 0.00 | - | 2 | 0 |
| 10.94 | 0.00 | - | 4 | 0 | 118.00 | 0.02 | 0.00 | - | 1 | 0 |
| 10.92 | 0.00 | - | 1 | 0 | 119.00 | 0.03 | 0.00 | - | 17 | 0 |
| 9.76 | 0.00 | - | 1 | 0 | 120.00 | 0.03 | 0.00 | - | 3 | 0 |
| 8.53 | 0.00 | - | 29 | 0 | 121.00 | 0.03 | 0.00 | - | 401 | 0 |
| 8.42 | 0.00 | - | 1 | 0 | 122.00 | 0.01 | 0.00 | - | 3 | 0 |
| 5.62 | 0.00 | - | 11 | 0 | 123.00 | 0.02 | 0.00 | - | 10 | 0 |
| 5.80 | 0.00 | - | 7 | 0 | 124.00 | 0.02 | 0.00 | - | 1 | 0 |
| 5.10 | 0.00 | - | 23 | 0 | 125.00 | 0.04 | 0.00 | - | 10 | 0 |
| 4.35 | 0.00 | - | 65 | 0 | 126.00 | 0.03 | 0.00 | - | 23 | 0 |
| 3.00 | 0.00 | - | 118 | 0 | 127.00 | 0.06 | 0.00 | - | 93 | 0 |
| 2.71 | 0.00 | - | 15 | 0 | 128.00 | 0.10 | 0.00 | - | 86 | 0 |
| 1.60 | 0.00 | - | 240 | 0 | 129.00 | 0.24 | 0.00 | - | 146 | 0 |
| 0.78 | 0.00 | - | 259 | 0 | 130.00 | 0.68 | 0.00 | - | 228 | 0 |
| 0.37 | 0.00 | - | 126 | 0 | 131.00 | 1.10 | 0.00 | - | 16 | 0 |
| 0.23 | 0.00 | - | 91 | 0 | 132.00 | 2.03 | 0.00 | - | 3 | 0 |
| 0.10 | 0.00 | - | 13 | 0 | 133.00 | 2.53 | 0.00 | - | 3 | 0 |
| 0.02 | 0.00 | - | 4 | 0 | 134.00 | 3.61 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 17 | 0 | 135.00 | 5.70 | 0.00 | - | 46 | 0 |
| 0.01 | 0.00 | - | 2 | 0 | 136.00 | 6.70 | 0.00 | - | 46 | 0 |
| 0.01 | 0.00 | - | 5 | 0 | 137.00 | 8.60 | 0.00 | - | 1 | 0 |
| 0.02 | 0.00 | - | 4 | 0 | 138.00 | 8.45 | 0.00 | - | 1 | 0 |
| 0.03 | 0.00 | - | 21 | 0 | 139.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 2 | 0 | 140.00 | 10.37 | 0.00 | - | 1 | 0 |
| 0.04 | 0.00 | - | 11 | 0 | 141.00 | 10.55 | 0.00 | - | - | 0 |
| 0.03 | 0.00 | - | 2 | 0 | 142.00 | 11.55 | 0.00 | - | - | 0 |
| 0.01 | 0.00 | - | 5 | 0 | 143.00 | - | - | - | - | - |
| 0.03 | 0.00 | - | 75 | 0 | 144.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 1 | 0 | 145.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | - | 0 | 147.00 | 16.50 | 0.00 | - | - | 0 |
| 0.01 | 0.00 | - | - | 0 | 149.00 | 20.05 | 0.00 | - | - | 0 |
| 0.04 | 0.00 | - | 10 | 0 | 150.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.