ConocoPhillips (COP)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COP250117C00050000 | 2023-12-12 10:34AM EDT | 50.00 | 60.45 | 59.50 | 64.00 | 0.00 | - | 1 | 1 | 0.00% |
| COP250117C00055000 | 2024-01-02 10:31AM EDT | 55.00 | 63.00 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 0.00% |
| COP250117C00060000 | 2024-02-13 1:06PM EDT | 60.00 | 50.80 | 58.25 | 62.50 | 0.00 | - | 4 | 16 | 79.74% |
| COP250117C00065000 | 2023-12-22 10:42AM EDT | 65.00 | 53.75 | 42.55 | 47.45 | 0.00 | - | 1 | 77 | 0.00% |
| COP250117C00070000 | 2024-05-08 9:43AM EDT | 70.00 | 53.58 | 45.00 | 49.60 | 0.00 | - | 8 | 236 | 60.24% |
| COP250117C00075000 | 2024-05-29 11:29AM EDT | 75.00 | 41.00 | 40.00 | 44.70 | 0.00 | - | 3 | 113 | 54.54% |
| COP250117C00080000 | 2024-05-15 3:15PM EDT | 80.00 | 43.30 | 35.50 | 40.15 | 0.00 | - | 1 | 84 | 50.93% |
| COP250117C00085000 | 2024-05-28 2:39PM EDT | 85.00 | 35.80 | 32.75 | 36.00 | 0.00 | - | 1 | 1,346 | 48.98% |
| COP250117C00087500 | 2024-05-08 2:27PM EDT | 87.50 | 37.75 | 30.30 | 33.50 | 0.00 | - | 6 | 88 | 46.00% |
| COP250117C00090000 | 2024-05-30 12:28PM EDT | 90.00 | 26.35 | 28.25 | 31.50 | 0.00 | - | 2 | 109 | 45.11% |
| COP250117C00092500 | 2024-05-29 10:06AM EDT | 92.50 | 26.15 | 25.70 | 27.45 | 0.00 | - | 3 | 99 | 35.84% |
| COP250117C00095000 | 2024-05-10 10:45AM EDT | 95.00 | 31.21 | 24.10 | 25.00 | 0.00 | - | 1 | 122 | 33.37% |
| COP250117C00097500 | 2024-05-06 2:30PM EDT | 97.50 | 29.78 | 22.25 | 22.95 | 0.00 | - | 7 | 1,073 | 32.45% |
| COP250117C00100000 | 2024-05-29 11:45AM EDT | 100.00 | 19.00 | 20.25 | 21.00 | 0.00 | - | 6 | 238 | 31.70% |
| COP250117C00105000 | 2024-05-29 11:07AM EDT | 105.00 | 15.85 | 16.60 | 17.20 | 0.00 | - | 136 | 1,317 | 29.95% |
| COP250117C00110000 | 2024-05-29 2:03PM EDT | 110.00 | 12.00 | 13.20 | 14.15 | 0.00 | - | 248 | 1,828 | 29.61% |
| COP250117C00115000 | 2024-05-31 3:34PM EDT | 115.00 | 10.23 | 10.30 | 11.00 | +1.47 | +16.78% | 35 | 1,965 | 27.99% |
| COP250117C00120000 | 2024-05-31 2:21PM EDT | 120.00 | 8.02 | 7.85 | 8.80 | +1.17 | +17.08% | 53 | 3,739 | 28.00% |
| COP250117C00125000 | 2024-05-31 10:59AM EDT | 125.00 | 5.25 | 5.75 | 7.10 | +0.35 | +7.14% | 4 | 1,851 | 28.39% |
| COP250117C00130000 | 2024-05-31 1:39PM EDT | 130.00 | 4.26 | 4.15 | 4.50 | +0.56 | +15.14% | 11 | 4,652 | 25.21% |
| COP250117C00135000 | 2024-05-30 2:40PM EDT | 135.00 | 2.47 | 2.97 | 3.20 | 0.00 | - | 18 | 4,048 | 24.69% |
| COP250117C00140000 | 2024-05-31 1:58PM EDT | 140.00 | 2.19 | 2.08 | 2.26 | +0.40 | +22.35% | 1 | 2,218 | 24.40% |
| COP250117C00145000 | 2024-05-31 11:57AM EDT | 145.00 | 1.40 | 1.45 | 1.55 | +0.16 | +12.90% | 6 | 2,681 | 24.07% |
| COP250117C00150000 | 2024-05-31 2:43PM EDT | 150.00 | 1.05 | 0.99 | 1.15 | +0.18 | +20.69% | 51 | 2,264 | 24.41% |
| COP250117C00155000 | 2024-05-31 1:54PM EDT | 155.00 | 0.79 | 0.67 | 0.78 | +0.14 | +21.54% | 8 | 1,799 | 24.22% |
| COP250117C00160000 | 2024-05-30 12:20PM EDT | 160.00 | 0.42 | 0.46 | 0.60 | 0.00 | - | 1 | 532 | 24.76% |
| COP250117C00165000 | 2024-05-29 3:54PM EDT | 165.00 | 0.39 | 0.32 | 0.41 | 0.00 | - | 12 | 482 | 24.68% |
| COP250117C00170000 | 2024-05-08 10:41AM EDT | 170.00 | 0.80 | 0.19 | 0.30 | 0.00 | - | 7 | 116 | 24.95% |
| COP250117C00175000 | 2024-05-29 9:35AM EDT | 175.00 | 0.17 | 0.12 | 0.22 | 0.00 | - | 2 | 253 | 25.20% |
| COP250117C00180000 | 2024-04-09 11:18AM EDT | 180.00 | 1.42 | 0.34 | 0.42 | 0.00 | - | 7 | 166 | 29.57% |
| COP250117C00185000 | 2024-05-13 11:47AM EDT | 185.00 | 0.21 | 0.05 | 0.14 | 0.00 | - | 15 | 241 | 26.22% |
| COP250117C00190000 | 2024-05-23 11:06AM EDT | 190.00 | 0.12 | 0.03 | 0.12 | 0.00 | - | 1 | 139 | 26.95% |
| COP250117C00195000 | 2024-05-30 1:08PM EDT | 195.00 | 0.07 | 0.01 | 0.31 | 0.00 | - | 7 | 95 | 32.18% |
| COP250117C00200000 | 2024-04-19 11:13AM EDT | 200.00 | 0.47 | 0.06 | 0.13 | 0.00 | - | 1 | 108 | 29.59% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COP250117P00050000 | 2024-05-07 9:33AM EDT | 50.00 | 0.04 | 0.01 | 1.70 | 0.00 | - | 6 | 1,153 | 65.67% |
| COP250117P00055000 | 2024-05-31 12:34PM EDT | 55.00 | 0.10 | 0.01 | 1.13 | +0.03 | +42.86% | 10 | 2,079 | 54.47% |
| COP250117P00060000 | 2024-03-27 2:20PM EDT | 60.00 | 0.14 | 0.00 | 2.24 | 0.00 | - | 10 | 633 | 56.37% |
| COP250117P00065000 | 2024-04-10 9:31AM EDT | 65.00 | 0.18 | 0.09 | 0.29 | 0.00 | - | 5 | 5,333 | 38.62% |
| COP250117P00070000 | 2024-05-09 10:55AM EDT | 70.00 | 0.25 | 0.18 | 0.30 | 0.00 | - | 10 | 2,272 | 34.47% |
| COP250117P00075000 | 2024-05-07 10:21AM EDT | 75.00 | 0.39 | 0.31 | 0.41 | 0.00 | - | 10 | 1,187 | 32.18% |
| COP250117P00080000 | 2024-05-31 3:50PM EDT | 80.00 | 0.54 | 0.50 | 0.59 | -0.10 | -15.62% | 30 | 1,450 | 30.35% |
| COP250117P00085000 | 2024-05-31 3:52PM EDT | 85.00 | 0.80 | 0.72 | 0.85 | -0.09 | -10.11% | 10 | 3,536 | 28.63% |
| COP250117P00087500 | 2024-05-30 9:32AM EDT | 87.50 | 1.06 | 0.89 | 1.05 | 0.00 | - | 10 | 2,123 | 28.04% |
| COP250117P00090000 | 2024-05-29 10:51AM EDT | 90.00 | 1.38 | 1.08 | 1.26 | 0.00 | - | 10 | 3,693 | 27.27% |
| COP250117P00092500 | 2024-05-17 10:06AM EDT | 92.50 | 1.32 | 1.33 | 1.55 | 0.00 | - | 10 | 1,478 | 26.75% |
| COP250117P00095000 | 2024-05-30 1:53PM EDT | 95.00 | 2.26 | 1.64 | 1.87 | 0.00 | - | 3 | 2,558 | 26.12% |
| COP250117P00097500 | 2024-05-30 12:15PM EDT | 97.50 | 2.54 | 2.01 | 2.45 | 0.00 | - | 5 | 1,992 | 26.39% |
| COP250117P00100000 | 2024-05-30 1:29PM EDT | 100.00 | 3.24 | 2.45 | 2.83 | 0.00 | - | 4 | 9,096 | 25.47% |
| COP250117P00105000 | 2024-05-31 12:28PM EDT | 105.00 | 3.96 | 3.55 | 3.85 | -0.54 | -12.00% | 1 | 1,317 | 23.92% |
| COP250117P00110000 | 2024-05-31 3:59PM EDT | 110.00 | 5.15 | 4.20 | 7.35 | -1.35 | -20.77% | 250 | 7,468 | 28.71% |
| COP250117P00115000 | 2024-05-31 3:58PM EDT | 115.00 | 7.15 | 7.00 | 7.35 | -0.90 | -11.18% | 502 | 3,124 | 22.05% |
| COP250117P00120000 | 2024-05-30 2:58PM EDT | 120.00 | 11.11 | 9.45 | 9.75 | 0.00 | - | 2 | 2,968 | 21.04% |
| COP250117P00125000 | 2024-05-29 1:21PM EDT | 125.00 | 13.63 | 11.90 | 12.95 | 0.00 | - | 4 | 1,550 | 20.91% |
| COP250117P00130000 | 2024-05-06 9:40AM EDT | 130.00 | 12.85 | 15.30 | 17.25 | 0.00 | - | 31 | 736 | 22.89% |
| COP250117P00135000 | 2024-05-29 2:16PM EDT | 135.00 | 21.75 | 17.85 | 20.25 | 0.00 | - | 4 | 665 | 19.40% |
| COP250117P00140000 | 2024-04-15 1:00PM EDT | 140.00 | 16.10 | 20.20 | 21.70 | 0.00 | - | 15 | 361 | 0.00% |
| COP250117P00145000 | 2024-04-08 1:00PM EDT | 145.00 | 17.35 | 23.30 | 24.75 | 0.00 | - | - | 31 | 0.00% |
| COP250117P00150000 | 2024-03-19 9:30AM EDT | 150.00 | 30.13 | 24.15 | 26.05 | 0.00 | - | 5 | 4 | 0.00% |
| COP250117P00155000 | 2024-02-21 3:57PM EDT | 155.00 | 42.60 | 31.45 | 32.85 | 0.00 | - | 3 | 0 | 0.00% |
| COP250117P00165000 | 2023-05-16 12:01PM EDT | 165.00 | 66.75 | 60.75 | 62.10 | 0.00 | - | 9 | 11 | 72.10% |
| COP250117P00170000 | 2023-04-03 9:30AM EDT | 170.00 | 66.55 | 71.65 | 75.20 | 0.00 | - | 1 | 10 | 94.21% |
| COP250117P00175000 | 2023-04-13 10:24AM EDT | 175.00 | 66.18 | 74.55 | 77.85 | 0.00 | - | 9 | 9 | 90.61% |
| COP250117P00190000 | 2023-01-12 11:29AM EDT | 190.00 | 73.12 | 74.45 | 77.10 | 0.00 | - | 9 | 12 | 52.40% |
| COP250117P00200000 | 2023-06-07 2:11PM EDT | 200.00 | 94.50 | 94.65 | 98.95 | 0.00 | - | 12 | 0 | 89.01% |
© 2024 Yahoo. All rights reserved.