UK markets open in 4 hours 16 minutes
NIKKEI 225
37,794.64 +166.16 (+0.44%) HANG SENG
17,547.93 +263.39 (+1.52%) CRUDE OIL
83.84 +0.27 (+0.32%) GOLD FUTURES
2,346.60 +4.10 (+0.18%) DOW
38,085.80 -375.12 (-0.98%) Bitcoin GBP
51,539.30 +170.26 (+0.33%)
ConocoPhillips (COP)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor26 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COP240426C00103000 | 2024-03-13 9:42AM EDT | 103.00 | 15.70 | 30.15 | 33.95 | 0.00 | - | 2 | 2 | 608.59% |
| COP240426C00105000 | 2024-04-17 1:51PM EDT | 105.00 | 23.90 | 23.50 | 27.10 | 0.00 | - | - | 4 | 225.78% |
| COP240426C00109000 | 2024-04-15 1:49PM EDT | 109.00 | 21.70 | 19.50 | 23.00 | 0.00 | - | - | 6 | 182.03% |
| COP240426C00110000 | 2024-04-18 11:23AM EDT | 110.00 | 18.38 | 19.20 | 21.75 | 0.00 | - | - | 1 | 210.55% |
| COP240426C00112000 | 2024-03-13 12:05PM EDT | 112.00 | 7.98 | 17.70 | 20.85 | 0.00 | - | 4 | 4 | 263.09% |
| COP240426C00113000 | 2024-04-25 11:18AM EDT | 113.00 | 15.95 | 16.05 | 17.65 | +0.45 | +2.90% | 1 | 19 | 201.76% |
| COP240426C00114000 | 2024-04-25 3:48PM EDT | 114.00 | 16.57 | 15.75 | 16.45 | +1.07 | +6.90% | 10 | 13 | 171.48% |
| COP240426C00115000 | 2024-04-18 11:23AM EDT | 115.00 | 13.30 | 13.45 | 16.20 | 0.00 | - | 1 | 22 | 224.81% |
| COP240426C00116000 | 2024-04-25 11:12AM EDT | 116.00 | 12.92 | 12.95 | 15.70 | +8.07 | +166.39% | - | 2 | 138.48% |
| COP240426C00117000 | 2024-04-25 3:56PM EDT | 117.00 | 13.37 | 12.85 | 14.00 | +0.01 | +0.07% | 7 | 35 | 141.99% |
| COP240426C00118000 | 2024-04-25 10:16AM EDT | 118.00 | 10.94 | 11.95 | 12.95 | -0.01 | -0.09% | 4 | 22 | 135.74% |
| COP240426C00119000 | 2024-04-19 10:13AM EDT | 119.00 | 10.92 | 9.80 | 11.75 | 0.00 | - | 1 | 89 | 151.27% |
| COP240426C00120000 | 2024-04-19 1:55PM EDT | 120.00 | 9.76 | 9.80 | 11.05 | 0.00 | - | 1 | 30 | 115.23% |
| COP240426C00121000 | 2024-04-24 3:22PM EDT | 121.00 | 8.53 | 8.55 | 9.50 | 0.00 | - | 29 | 537 | 112.70% |
| COP240426C00122000 | 2024-04-25 3:24PM EDT | 122.00 | 8.42 | 7.30 | 8.55 | +1.31 | +18.42% | 1 | 71 | 107.03% |
| COP240426C00123000 | 2024-04-22 10:02AM EDT | 123.00 | 5.62 | 6.85 | 7.45 | 0.00 | - | 11 | 72 | 56.25% |
| COP240426C00124000 | 2024-04-25 1:19PM EDT | 124.00 | 5.80 | 5.85 | 6.40 | +0.30 | +5.45% | 7 | 99 | 76.95% |
| COP240426C00125000 | 2024-04-25 1:48PM EDT | 125.00 | 5.10 | 4.90 | 5.45 | +0.73 | +16.70% | 23 | 599 | 71.09% |
| COP240426C00126000 | 2024-04-25 3:17PM EDT | 126.00 | 4.35 | 3.60 | 5.35 | +1.45 | +50.00% | 65 | 119 | 62.70% |
| COP240426C00127000 | 2024-04-25 1:10PM EDT | 127.00 | 3.00 | 2.85 | 3.80 | +0.14 | +4.90% | 118 | 163 | 68.65% |
| COP240426C00128000 | 2024-04-25 3:28PM EDT | 128.00 | 2.71 | 1.99 | 2.43 | +0.76 | +38.97% | 15 | 671 | 39.16% |
| COP240426C00129000 | 2024-04-25 3:03PM EDT | 129.00 | 1.60 | 1.34 | 1.91 | +0.38 | +31.15% | 240 | 280 | 47.27% |
| COP240426C00130000 | 2024-04-25 3:59PM EDT | 130.00 | 0.78 | 0.80 | 0.85 | -0.07 | -8.24% | 259 | 951 | 29.20% |
| COP240426C00131000 | 2024-04-25 3:57PM EDT | 131.00 | 0.37 | 0.38 | 0.41 | -0.09 | -19.57% | 126 | 632 | 28.42% |
| COP240426C00132000 | 2024-04-25 3:46PM EDT | 132.00 | 0.23 | 0.15 | 0.18 | +0.03 | +15.00% | 91 | 595 | 28.91% |
| COP240426C00133000 | 2024-04-25 3:44PM EDT | 133.00 | 0.10 | 0.06 | 0.08 | -0.02 | -16.67% | 13 | 527 | 30.47% |
| COP240426C00134000 | 2024-04-25 10:36AM EDT | 134.00 | 0.02 | 0.03 | 0.04 | -0.05 | -71.43% | 4 | 322 | 32.81% |
| COP240426C00135000 | 2024-04-25 3:59PM EDT | 135.00 | 0.01 | 0.01 | 0.03 | -0.02 | -66.67% | 17 | 128 | 37.50% |
| COP240426C00136000 | 2024-04-25 2:35PM EDT | 136.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 2 | 359 | 40.63% |
| COP240426C00137000 | 2024-04-24 3:49PM EDT | 137.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 5 | 108 | 46.48% |
| COP240426C00138000 | 2024-04-22 11:57AM EDT | 138.00 | 0.02 | 0.00 | 0.85 | 0.00 | - | 4 | 69 | 97.75% |
| COP240426C00139000 | 2024-04-22 1:52PM EDT | 139.00 | 0.03 | 0.00 | 1.70 | 0.00 | - | 21 | 475 | 132.62% |
| COP240426C00140000 | 2024-04-25 3:40PM EDT | 140.00 | 0.01 | 0.00 | 0.84 | 0.00 | - | 2 | 367 | 113.48% |
| COP240426C00141000 | 2024-04-19 3:36PM EDT | 141.00 | 0.04 | 0.00 | 0.84 | 0.00 | - | 11 | 33 | 121.29% |
| COP240426C00142000 | 2024-04-19 12:42PM EDT | 142.00 | 0.03 | 0.00 | 0.85 | 0.00 | - | 2 | 11 | 129.30% |
| COP240426C00143000 | 2024-04-22 11:17AM EDT | 143.00 | 0.01 | 0.00 | 0.84 | 0.00 | - | 5 | 10 | 136.33% |
| COP240426C00144000 | 2024-04-19 3:05PM EDT | 144.00 | 0.03 | 0.00 | 0.83 | 0.00 | - | 75 | 75 | 143.07% |
| COP240426C00145000 | 2024-04-17 10:56AM EDT | 145.00 | 0.05 | 0.00 | 0.86 | 0.00 | - | 1 | 17 | 151.56% |
| COP240426C00147000 | 2024-04-15 11:05AM EDT | 147.00 | 0.05 | 0.00 | 0.85 | 0.00 | - | - | 2 | 165.04% |
| COP240426C00149000 | 2024-04-17 10:36AM EDT | 149.00 | 0.01 | 0.00 | 1.26 | 0.00 | - | - | 2 | 196.78% |
| COP240426C00150000 | 2024-04-09 9:53AM EDT | 150.00 | 0.04 | 0.00 | 0.75 | 0.00 | - | 10 | 10 | 179.88% |
Putsfor26 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COP240426P00090000 | 2024-04-03 3:21PM EDT | 90.00 | 0.01 | 0.00 | 2.13 | 0.00 | - | 15 | 0 | 506.06% |
| COP240426P00100000 | 2024-03-26 12:14PM EDT | 100.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | 6 | 6 | 190.63% |
| COP240426P00101000 | 2024-03-14 2:01PM EDT | 101.00 | 0.18 | 0.00 | 0.14 | 0.00 | - | 1 | 1 | 222.66% |
| COP240426P00102000 | 2024-03-11 1:52PM EDT | 102.00 | 0.56 | 0.00 | 1.27 | 0.00 | - | 2 | 2 | 320.90% |
| COP240426P00103000 | 2024-03-12 12:38PM EDT | 103.00 | 0.55 | 0.00 | 1.27 | 0.00 | - | - | 3 | 310.74% |
| COP240426P00104000 | 2024-03-14 12:24PM EDT | 104.00 | 0.25 | 0.00 | 0.14 | 0.00 | - | 5 | 5 | 199.61% |
| COP240426P00105000 | 2024-04-15 11:11AM EDT | 105.00 | 0.02 | 0.00 | 0.84 | 0.00 | - | 1 | 11 | 264.06% |
| COP240426P00106000 | 2024-04-03 1:44PM EDT | 106.00 | 0.05 | 0.00 | 0.81 | 0.00 | - | 1 | 1 | 252.73% |
| COP240426P00107000 | 2024-03-26 12:14PM EDT | 107.00 | 0.09 | 0.00 | 0.86 | 0.00 | - | 6 | 6 | 246.48% |
| COP240426P00108000 | 2024-04-03 2:45PM EDT | 108.00 | 0.02 | 0.00 | 0.83 | 0.00 | - | 1 | 55 | 235.16% |
| COP240426P00109000 | 2024-04-03 11:29AM EDT | 109.00 | 0.04 | 0.00 | 0.85 | 0.00 | - | 3 | 17 | 227.15% |
| COP240426P00110000 | 2024-04-10 2:52PM EDT | 110.00 | 0.05 | 0.00 | 0.85 | 0.00 | - | 1 | 371 | 217.77% |
| COP240426P00111000 | 2024-04-12 12:18PM EDT | 111.00 | 0.01 | 0.00 | 0.86 | 0.00 | - | 15 | 15 | 209.18% |
| COP240426P00112000 | 2024-04-19 10:33AM EDT | 112.00 | 0.01 | 0.00 | 0.85 | 0.00 | - | 15 | 25 | 199.22% |
| COP240426P00113000 | 2024-03-25 1:26PM EDT | 113.00 | 0.21 | 0.00 | 0.03 | 0.00 | - | 1 | 15 | 109.38% |
| COP240426P00114000 | 2024-04-22 10:01AM EDT | 114.00 | 0.01 | 0.00 | 0.85 | 0.00 | - | 2 | 9 | 180.86% |
| COP240426P00115000 | 2024-04-25 10:03AM EDT | 115.00 | 0.01 | 0.00 | 0.84 | 0.00 | - | 30 | 17 | 171.09% |
| COP240426P00116000 | 2024-04-25 10:41AM EDT | 116.00 | 0.01 | 0.00 | 0.01 | -0.07 | -87.50% | 110 | 54 | 81.25% |
| COP240426P00117000 | 2024-04-17 11:42AM EDT | 117.00 | 0.07 | 0.01 | 0.82 | 0.00 | - | 2 | 63 | 151.95% |
| COP240426P00118000 | 2024-04-22 10:53AM EDT | 118.00 | 0.02 | 0.00 | 0.80 | 0.00 | - | 1 | 171 | 141.41% |
| COP240426P00119000 | 2024-04-22 1:19PM EDT | 119.00 | 0.03 | 0.00 | 1.26 | 0.00 | - | 17 | 248 | 150.59% |
| COP240426P00120000 | 2024-04-23 9:43AM EDT | 120.00 | 0.03 | 0.01 | 0.24 | 0.00 | - | 3 | 107 | 93.36% |
| COP240426P00121000 | 2024-04-22 2:14PM EDT | 121.00 | 0.03 | 0.01 | 0.94 | 0.00 | - | 401 | 411 | 119.34% |
| COP240426P00122000 | 2024-04-25 11:05AM EDT | 122.00 | 0.01 | 0.01 | 0.27 | -0.01 | -50.00% | 3 | 50 | 79.69% |
| COP240426P00123000 | 2024-04-23 3:01PM EDT | 123.00 | 0.02 | 0.01 | 0.45 | -0.02 | -50.00% | 10 | 597 | 80.86% |
| COP240426P00124000 | 2024-04-25 2:54PM EDT | 124.00 | 0.02 | 0.01 | 0.02 | -0.03 | -60.00% | 1 | 254 | 44.14% |
| COP240426P00125000 | 2024-04-24 3:27PM EDT | 125.00 | 0.04 | 0.01 | 0.03 | -0.03 | -42.86% | 10 | 267 | 40.23% |
| COP240426P00126000 | 2024-04-25 3:16PM EDT | 126.00 | 0.03 | 0.02 | 0.04 | -0.12 | -80.00% | 23 | 424 | 35.55% |
| COP240426P00127000 | 2024-04-25 3:56PM EDT | 127.00 | 0.06 | 0.04 | 0.07 | -0.15 | -71.43% | 93 | 241 | 31.84% |
| COP240426P00128000 | 2024-04-25 3:46PM EDT | 128.00 | 0.10 | 0.11 | 0.15 | -0.33 | -76.74% | 86 | 533 | 29.59% |
| COP240426P00129000 | 2024-04-25 3:35PM EDT | 129.00 | 0.24 | 0.29 | 0.32 | -0.52 | -68.42% | 146 | 451 | 27.64% |
| COP240426P00130000 | 2024-04-25 3:59PM EDT | 130.00 | 0.68 | 0.66 | 0.68 | -0.57 | -45.60% | 228 | 348 | 27.05% |
| COP240426P00131000 | 2024-04-25 3:17PM EDT | 131.00 | 1.10 | 1.19 | 1.32 | -1.10 | -50.00% | 16 | 260 | 29.25% |
| COP240426P00132000 | 2024-04-25 3:55PM EDT | 132.00 | 2.03 | 1.53 | 2.20 | -0.35 | -14.71% | 3 | 67 | 35.74% |
| COP240426P00133000 | 2024-04-25 3:28PM EDT | 133.00 | 2.53 | 2.72 | 3.45 | -1.22 | -32.53% | 3 | 131 | 58.59% |
| COP240426P00134000 | 2024-04-25 3:24PM EDT | 134.00 | 3.61 | 2.53 | 4.20 | -0.69 | -16.05% | 1 | 36 | 55.47% |
| COP240426P00135000 | 2024-04-24 2:19PM EDT | 135.00 | 5.70 | 4.05 | 6.05 | 0.00 | - | 46 | 37 | 53.32% |
| COP240426P00136000 | 2024-04-24 2:19PM EDT | 136.00 | 6.70 | 4.15 | 6.10 | 0.00 | - | 46 | 12 | 65.43% |
| COP240426P00137000 | 2024-04-17 12:11PM EDT | 137.00 | 8.60 | 5.15 | 7.70 | 0.00 | - | 1 | 0 | 111.72% |
| COP240426P00138000 | 2024-04-16 11:47AM EDT | 138.00 | 8.45 | 6.20 | 8.10 | 0.00 | - | 1 | 0 | 80.66% |
| COP240426P00140000 | 2024-04-16 11:47AM EDT | 140.00 | 10.37 | 8.50 | 10.80 | 0.00 | - | 1 | 0 | 144.92% |
| COP240426P00141000 | 2024-04-15 2:33PM EDT | 141.00 | 10.55 | 8.90 | 11.20 | 0.00 | - | - | 0 | 111.91% |
| COP240426P00142000 | 2024-04-15 1:53PM EDT | 142.00 | 11.55 | 10.20 | 13.25 | 0.00 | - | - | 0 | 187.50% |
| COP240426P00147000 | 2024-04-15 2:33PM EDT | 147.00 | 16.50 | 15.80 | 17.85 | 0.00 | - | - | 0 | 206.06% |
| COP240426P00149000 | 2024-04-16 1:35PM EDT | 149.00 | 20.05 | 17.05 | 19.25 | 0.00 | - | - | 0 | 171.68% |
© 2024 Yahoo. All rights reserved.