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 | 2024-04-25 3:48PM EDT | 114.00 | 9.22 | 8.45 | 10.90 | -7.64 | -45.31% | 1 | 11 | 83.84% |
| COP240510C00115000 | 2024-05-03 3:53PM EDT | 115.00 | 9.50 | 7.50 | 9.75 | +2.20 | +30.14% | 11 | 15 | 74.51% |
| COP240510C00116000 | 2024-05-01 1:34PM EDT | 116.00 | 8.65 | 6.60 | 8.85 | 0.00 | - | - | 2 | 71.39% |
| COP240510C00117000 | 2024-05-06 2:35PM EDT | 117.00 | 7.10 | 5.35 | 7.85 | +2.29 | +47.61% | 2 | 15 | 65.67% |
| COP240510C00118000 | 2024-05-06 1:42PM EDT | 118.00 | 5.80 | 4.45 | 6.65 | +1.85 | +46.84% | 20 | 7 | 55.37% |
| COP240510C00119000 | 2024-05-02 2:38PM EDT | 119.00 | 4.20 | 4.25 | 5.00 | 0.00 | - | - | 5 | 34.08% |
| COP240510C00120000 | 2024-05-06 1:52PM EDT | 120.00 | 4.07 | 3.55 | 3.95 | +1.38 | +51.30% | 6 | 17 | 27.78% |
| COP240510C00121000 | 2024-05-06 12:16PM EDT | 121.00 | 4.35 | 2.74 | 3.00 | +2.28 | +110.14% | 7 | 97 | 23.83% |
| COP240510C00122000 | 2024-05-06 3:21PM EDT | 122.00 | 2.20 | 2.04 | 2.15 | +0.69 | +45.70% | 11 | 186 | 21.31% |
| COP240510C00123000 | 2024-05-06 3:18PM EDT | 123.00 | 1.47 | 1.37 | 1.46 | +0.46 | +45.54% | 105 | 344 | 20.22% |
| COP240510C00124000 | 2024-05-06 3:59PM EDT | 124.00 | 0.89 | 0.85 | 0.93 | +0.30 | +50.85% | 153 | 297 | 19.73% |
| COP240510C00125000 | 2024-05-06 3:58PM EDT | 125.00 | 0.51 | 0.49 | 0.55 | +0.12 | +30.77% | 334 | 126 | 19.48% |
| COP240510C00126000 | 2024-05-06 3:32PM EDT | 126.00 | 0.29 | 0.26 | 0.31 | +0.12 | +70.59% | 92 | 340 | 19.58% |
| COP240510C00127000 | 2024-05-06 2:17PM EDT | 127.00 | 0.18 | 0.13 | 0.17 | +0.06 | +50.00% | 72 | 214 | 19.92% |
| COP240510C00128000 | 2024-05-06 12:26PM EDT | 128.00 | 0.24 | 0.07 | 0.10 | +0.18 | +300.00% | 58 | 279 | 20.80% |
| COP240510C00129000 | 2024-05-06 2:58PM EDT | 129.00 | 0.05 | 0.04 | 0.05 | 0.00 | - | 24 | 726 | 21.09% |
| COP240510C00130000 | 2024-05-06 2:51PM EDT | 130.00 | 0.04 | 0.02 | 0.04 | +0.01 | +33.33% | 147 | 425 | 23.05% |
| COP240510C00131000 | 2024-05-06 10:30AM EDT | 131.00 | 0.04 | 0.02 | 0.03 | +0.01 | +33.33% | 14 | 115 | 24.81% |
| COP240510C00132000 | 2024-05-06 12:09PM EDT | 132.00 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 120 | 65 | 27.54% |
| COP240510C00133000 | 2024-05-06 9:30AM EDT | 133.00 | 0.01 | 0.01 | 0.02 | -0.03 | -75.00% | 1 | 20 | 28.52% |
| COP240510C00134000 | 2024-05-06 1:11PM EDT | 134.00 | 0.01 | 0.01 | 0.23 | -0.02 | -66.67% | 5 | 25 | 47.56% |
| COP240510C00135000 | 2024-05-01 3:16PM EDT | 135.00 | 0.17 | 0.01 | 0.25 | 0.00 | - | 6 | 40 | 51.76% |
| COP240510C00136000 | 2024-05-01 2:52PM EDT | 136.00 | 0.11 | 0.01 | 0.30 | 0.00 | - | 7 | 11 | 57.42% |
| COP240510C00137000 | 2024-05-06 10:00AM EDT | 137.00 | 0.04 | 0.01 | 0.04 | -0.05 | -55.56% | 6 | 30 | 41.80% |
| COP240510C00138000 | 2024-05-06 2:50PM EDT | 138.00 | 0.01 | 0.01 | 0.75 | -0.06 | -85.71% | 1 | 912 | 67.58% |
| COP240510C00139000 | 2024-05-01 3:42PM EDT | 139.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 13 | 70.61% |
| COP240510C00140000 | 2024-05-06 1:26PM EDT | 140.00 | 0.01 | 0.01 | 0.03 | -0.06 | -85.71% | 7 | 57 | 47.27% |
| COP240510C00141000 | 2024-05-01 3:42PM EDT | 141.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 1 | 26 | 49.61% |
| COP240510C00142000 | 2024-04-30 3:11PM EDT | 142.00 | 0.01 | 0.01 | 0.03 | -0.03 | -75.00% | 2 | 4 | 51.95% |
| COP240510C00144000 | 2024-05-06 11:11AM EDT | 144.00 | 0.01 | 0.00 | 0.03 | -0.94 | -98.95% | 25 | 72 | 51.56% |
| COP240510C00145000 | 2024-04-30 1:13PM EDT | 145.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 2 | 3 | 53.91% |
| COP240510C00146000 | 2024-04-05 12:10PM EDT | 146.00 | 0.64 | 0.00 | 0.03 | 0.00 | - | 45 | 45 | 56.25% |
| COP240510C00147000 | 2024-05-06 11:46AM EDT | 147.00 | 0.01 | 0.00 | 0.02 | -0.34 | -97.14% | 70 | 1 | 55.47% |
| COP240510C00150000 | 2024-04-12 12:04PM EDT | 150.00 | 0.29 | 0.00 | 0.02 | 0.00 | - | 1 | 36 | 60.94% |
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 | 0.01 | 0.03 | -0.02 | -66.67% | 106 | 10 | 57.81% |
| COP240510P00108000 | 2024-05-03 2:05PM EDT | 108.00 | 0.02 | 0.01 | 0.08 | 0.00 | - | 11 | 11 | 54.30% |
| COP240510P00109000 | 2024-05-03 11:19AM EDT | 109.00 | 0.04 | 0.01 | 0.08 | 0.00 | - | 15 | 15 | 51.17% |
| COP240510P00110000 | 2024-05-03 3:09PM EDT | 110.00 | 0.03 | 0.01 | 0.07 | 0.00 | - | 1 | 273 | 51.17% |
| COP240510P00112000 | 2024-05-02 1:47PM EDT | 112.00 | 0.06 | 0.01 | 0.23 | 0.00 | - | - | 21 | 56.15% |
| COP240510P00113000 | 2024-05-06 10:47AM EDT | 113.00 | 0.02 | 0.01 | 0.03 | -0.05 | -71.43% | 1 | 11 | 35.94% |
| COP240510P00114000 | 2024-05-06 10:41AM EDT | 114.00 | 0.02 | 0.02 | 0.03 | -0.06 | -75.00% | 5 | 419 | 32.81% |
| COP240510P00115000 | 2024-05-06 11:08AM EDT | 115.00 | 0.03 | 0.02 | 0.04 | -0.07 | -70.00% | 4 | 46 | 31.06% |
| COP240510P00116000 | 2024-05-06 11:20AM EDT | 116.00 | 0.03 | 0.03 | 0.05 | -0.11 | -78.57% | 23 | 69 | 28.91% |
| COP240510P00117000 | 2024-05-06 12:34PM EDT | 117.00 | 0.05 | 0.05 | 0.08 | -0.36 | -87.80% | 186 | 19 | 28.13% |
| COP240510P00118000 | 2024-05-06 1:01PM EDT | 118.00 | 0.09 | 0.09 | 0.11 | -0.26 | -74.29% | 39 | 292 | 26.27% |
| COP240510P00119000 | 2024-05-06 3:28PM EDT | 119.00 | 0.18 | 0.16 | 0.19 | -0.55 | -75.34% | 165 | 124 | 25.88% |
| COP240510P00120000 | 2024-05-06 1:31PM EDT | 120.00 | 0.27 | 0.27 | 0.31 | -0.56 | -67.47% | 83 | 349 | 25.29% |
| COP240510P00121000 | 2024-05-06 3:49PM EDT | 121.00 | 0.47 | 0.46 | 0.51 | -0.76 | -61.79% | 41 | 152 | 25.22% |
| COP240510P00122000 | 2024-05-06 3:19PM EDT | 122.00 | 0.79 | 0.75 | 0.82 | -0.89 | -52.98% | 74 | 290 | 25.59% |
| COP240510P00123000 | 2024-05-06 3:19PM EDT | 123.00 | 1.21 | 1.20 | 1.27 | -1.15 | -48.73% | 97 | 136 | 26.56% |
| COP240510P00124000 | 2024-05-06 3:59PM EDT | 124.00 | 1.85 | 1.75 | 1.84 | -1.55 | -45.59% | 81 | 266 | 27.78% |
| COP240510P00125000 | 2024-05-06 3:10PM EDT | 125.00 | 2.35 | 2.28 | 2.67 | -1.95 | -45.35% | 31 | 277 | 31.98% |
| COP240510P00126000 | 2024-05-06 1:12PM EDT | 126.00 | 2.99 | 2.85 | 3.45 | -2.14 | -41.72% | 1 | 246 | 34.16% |
| COP240510P00127000 | 2024-05-06 11:02AM EDT | 127.00 | 3.20 | 3.65 | 4.55 | -3.05 | -48.80% | 7 | 193 | 41.85% |
| COP240510P00128000 | 2024-05-06 10:45AM EDT | 128.00 | 3.99 | 4.70 | 5.55 | -3.01 | -43.00% | 1 | 198 | 47.27% |
| COP240510P00129000 | 2024-05-06 9:48AM EDT | 129.00 | 5.60 | 5.50 | 7.35 | -2.35 | -29.56% | 5 | 165 | 68.82% |
| COP240510P00130000 | 2024-05-06 1:22PM EDT | 130.00 | 6.90 | 6.15 | 7.45 | -2.23 | -24.42% | 3 | 273 | 55.08% |
| COP240510P00131000 | 2024-05-03 1:48PM EDT | 131.00 | 9.88 | 7.85 | 8.40 | 0.00 | - | 8 | 271 | 51.51% |
| COP240510P00132000 | 2024-04-29 1:10PM EDT | 132.00 | 3.50 | 7.10 | 9.35 | 0.00 | - | 124 | 434 | 61.72% |
| COP240510P00133000 | 2024-05-02 1:07PM EDT | 133.00 | 10.50 | 9.80 | 10.50 | 0.00 | - | 1 | 100 | 60.55% |
| COP240510P00134000 | 2024-04-25 3:24PM EDT | 134.00 | 4.92 | 10.85 | 11.60 | 0.00 | - | 1 | 81 | 66.70% |
| COP240510P00135000 | 2024-04-29 12:44PM EDT | 135.00 | 5.65 | 11.85 | 12.45 | 0.00 | - | 1 | 10 | 68.46% |
| COP240510P00136000 | 2024-04-22 10:40AM EDT | 136.00 | 7.80 | 12.80 | 14.25 | 0.00 | - | - | 3 | 83.11% |
| COP240510P00137000 | 2024-04-16 12:13PM EDT | 137.00 | 7.15 | 13.85 | 14.30 | 0.00 | - | - | 3 | 73.49% |
| COP240510P00140000 | 2024-04-19 2:49PM EDT | 140.00 | 11.03 | 15.95 | 17.65 | 0.00 | - | 16 | 0 | 72.66% |
| COP240510P00145000 | 2024-05-03 10:30AM EDT | 145.00 | 24.10 | 21.35 | 22.35 | 0.00 | - | 1 | 1 | 90.33% |
© 2024 Yahoo. All rights reserved.