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 | 16.86 | 7.45 | 9.90 | 0.00 | - | 10 | 11 | 71.73% |
| COP240510C00115000 | 2024-05-03 3:53PM EDT | 115.00 | 7.30 | 6.70 | 7.85 | -0.35 | -4.58% | 1 | 16 | 44.48% |
| COP240510C00118000 | 2024-05-03 9:38AM EDT | 118.00 | 3.95 | 3.55 | 5.25 | -3.00 | -43.17% | 2 | 5 | 39.31% |
| COP240510C00120000 | 2024-05-03 1:12PM EDT | 120.00 | 2.69 | 2.50 | 2.90 | -1.78 | -39.82% | 2 | 15 | 22.93% |
| COP240510C00121000 | 2024-05-03 3:59PM EDT | 121.00 | 2.07 | 2.07 | 2.12 | -0.27 | -11.54% | 160 | 29 | 21.14% |
| COP240510C00122000 | 2024-05-03 3:59PM EDT | 122.00 | 1.51 | 1.42 | 1.52 | -0.43 | -22.16% | 131 | 108 | 20.78% |
| COP240510C00123000 | 2024-05-03 3:59PM EDT | 123.00 | 1.01 | 0.98 | 1.04 | -0.32 | -24.06% | 133 | 288 | 20.53% |
| COP240510C00124000 | 2024-05-03 3:51PM EDT | 124.00 | 0.59 | 0.60 | 0.68 | -0.36 | -37.89% | 79 | 222 | 20.41% |
| COP240510C00125000 | 2024-05-03 3:59PM EDT | 125.00 | 0.39 | 0.38 | 0.42 | -0.27 | -40.91% | 81 | 94 | 20.31% |
| COP240510C00126000 | 2024-05-03 2:38PM EDT | 126.00 | 0.17 | 0.22 | 0.27 | -0.27 | -61.36% | 262 | 129 | 20.85% |
| COP240510C00127000 | 2024-05-03 3:57PM EDT | 127.00 | 0.12 | 0.12 | 0.16 | -0.16 | -57.14% | 14 | 203 | 21.00% |
| COP240510C00128000 | 2024-05-03 3:12PM EDT | 128.00 | 0.06 | 0.07 | 0.10 | -0.15 | -71.43% | 38 | 280 | 21.58% |
| COP240510C00129000 | 2024-05-03 11:27AM EDT | 129.00 | 0.05 | 0.04 | 0.06 | -0.09 | -64.29% | 408 | 324 | 22.07% |
| COP240510C00130000 | 2024-05-03 12:08PM EDT | 130.00 | 0.03 | 0.02 | 0.05 | -0.09 | -75.00% | 19 | 427 | 23.83% |
| COP240510C00131000 | 2024-05-03 2:27PM EDT | 131.00 | 0.03 | 0.02 | 0.03 | -0.04 | -57.14% | 30 | 85 | 24.22% |
| COP240510C00132000 | 2024-05-03 2:18PM EDT | 132.00 | 0.03 | 0.01 | 0.04 | -0.05 | -62.50% | 6 | 68 | 27.54% |
| COP240510C00133000 | 2024-05-02 2:50PM EDT | 133.00 | 0.04 | 0.01 | 0.02 | 0.00 | - | 2 | 20 | 26.95% |
| COP240510C00134000 | 2024-05-02 10:02AM EDT | 134.00 | 0.03 | 0.01 | 0.31 | 0.00 | - | 52 | 25 | 47.46% |
| COP240510C00135000 | 2024-05-01 3:16PM EDT | 135.00 | 0.17 | 0.01 | 0.44 | 0.00 | - | 6 | 40 | 54.98% |
| COP240510C00136000 | 2024-05-01 2:52PM EDT | 136.00 | 0.11 | 0.01 | 0.18 | 0.00 | - | 7 | 11 | 47.17% |
| COP240510C00137000 | 2024-05-01 10:59AM EDT | 137.00 | 0.09 | 0.01 | 0.31 | 0.00 | - | 2 | 30 | 55.86% |
| COP240510C00138000 | 2024-05-01 3:54PM EDT | 138.00 | 0.07 | 0.01 | 0.95 | 0.00 | - | 12 | 912 | 65.04% |
| COP240510C00139000 | 2024-05-01 3:42PM EDT | 139.00 | 0.05 | 0.01 | 0.03 | 0.00 | - | 1 | 13 | 41.02% |
| COP240510C00140000 | 2024-05-01 9:30AM EDT | 140.00 | 0.07 | 0.01 | 0.03 | 0.00 | - | 1 | 57 | 42.97% |
| COP240510C00141000 | 2024-05-01 3:42PM EDT | 141.00 | 0.02 | 0.00 | 0.31 | 0.00 | - | 1 | 26 | 57.81% |
| COP240510C00142000 | 2024-04-30 3:11PM EDT | 142.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | 13 | 4 | 46.88% |
| COP240510C00144000 | 2024-04-12 10:20AM EDT | 144.00 | 0.95 | 0.01 | 0.64 | 0.00 | - | 10 | 72 | 74.41% |
| COP240510C00145000 | 2024-04-30 1:13PM EDT | 145.00 | 0.03 | 0.01 | 0.03 | 0.00 | - | 2 | 3 | 50.00% |
| COP240510C00146000 | 2024-04-05 12:10PM EDT | 146.00 | 0.64 | 0.00 | 0.03 | 0.00 | - | 45 | 45 | 50.00% |
| COP240510C00147000 | 2024-04-12 3:59PM EDT | 147.00 | 0.35 | 0.00 | 1.93 | 0.00 | - | - | 1 | 105.57% |
| COP240510C00150000 | 2024-04-12 12:04PM EDT | 150.00 | 0.29 | 0.00 | 0.03 | 0.00 | - | 1 | 36 | 56.25% |
Putsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COP240510P00105000 | 2024-05-01 10:32AM EDT | 105.00 | 0.03 | 0.01 | 0.06 | 0.00 | - | 2 | 10 | 53.13% |
| COP240510P00110000 | 2024-05-03 3:09PM EDT | 110.00 | 0.03 | 0.02 | 0.04 | 0.00 | - | 1 | 272 | 36.52% |
| COP240510P00114000 | 2024-05-03 3:35PM EDT | 114.00 | 0.08 | 0.06 | 0.08 | -0.03 | -27.27% | 403 | 18 | 29.10% |
| COP240510P00115000 | 2024-05-03 3:51PM EDT | 115.00 | 0.10 | 0.08 | 0.11 | -0.07 | -41.18% | 25 | 24 | 27.83% |
| COP240510P00116000 | 2024-05-03 3:55PM EDT | 116.00 | 0.14 | 0.13 | 0.16 | -0.07 | -33.33% | 31 | 39 | 26.86% |
| COP240510P00117000 | 2024-05-03 11:25AM EDT | 117.00 | 0.41 | 0.19 | 0.23 | +0.11 | +36.67% | 6 | 19 | 25.88% |
| COP240510P00118000 | 2024-05-03 3:59PM EDT | 118.00 | 0.35 | 0.31 | 0.35 | -0.14 | -28.57% | 274 | 28 | 25.39% |
| COP240510P00119000 | 2024-05-03 3:26PM EDT | 119.00 | 0.73 | 0.49 | 0.53 | 0.00 | - | 147 | 37 | 25.10% |
| COP240510P00120000 | 2024-05-03 3:55PM EDT | 120.00 | 0.83 | 0.76 | 0.78 | -0.15 | -15.31% | 361 | 75 | 24.85% |
| COP240510P00121000 | 2024-05-03 3:54PM EDT | 121.00 | 1.23 | 1.13 | 1.17 | +0.05 | +4.24% | 177 | 95 | 25.54% |
| COP240510P00122000 | 2024-05-03 3:58PM EDT | 122.00 | 1.68 | 1.60 | 1.68 | -0.16 | -8.70% | 158 | 211 | 26.56% |
| COP240510P00123000 | 2024-05-03 3:27PM EDT | 123.00 | 2.36 | 1.83 | 2.35 | -0.07 | -2.88% | 14 | 129 | 28.66% |
| COP240510P00124000 | 2024-05-03 2:20PM EDT | 124.00 | 3.40 | 2.83 | 4.05 | +0.43 | +14.48% | 6 | 263 | 45.36% |
| COP240510P00125000 | 2024-05-03 3:34PM EDT | 125.00 | 4.30 | 3.65 | 4.15 | +0.30 | +7.50% | 35 | 287 | 37.01% |
| COP240510P00126000 | 2024-05-03 2:21PM EDT | 126.00 | 5.13 | 4.20 | 5.00 | +0.28 | +5.77% | 7 | 239 | 39.50% |
| COP240510P00127000 | 2024-05-03 12:07PM EDT | 127.00 | 6.25 | 4.65 | 5.75 | +1.00 | +19.05% | 2 | 194 | 39.60% |
| COP240510P00128000 | 2024-05-03 3:37PM EDT | 128.00 | 7.00 | 5.45 | 7.40 | +0.70 | +11.11% | 33 | 229 | 55.66% |
| COP240510P00129000 | 2024-05-03 3:37PM EDT | 129.00 | 7.95 | 7.00 | 7.90 | +2.75 | +52.88% | 2 | 166 | 50.88% |
| COP240510P00130000 | 2024-05-03 2:32PM EDT | 130.00 | 9.13 | 7.90 | 8.80 | +0.68 | +8.05% | 144 | 408 | 52.88% |
| COP240510P00131000 | 2024-05-03 1:48PM EDT | 131.00 | 9.88 | 8.35 | 9.80 | +6.08 | +160.00% | 8 | 266 | 56.69% |
| COP240510P00132000 | 2024-04-29 1:10PM EDT | 132.00 | 3.50 | 9.85 | 11.00 | 0.00 | - | 124 | 434 | 51.66% |
| COP240510P00133000 | 2024-05-02 1:07PM EDT | 133.00 | 10.50 | 9.75 | 12.05 | 0.00 | - | 1 | 100 | 69.43% |
| COP240510P00134000 | 2024-04-25 3:24PM EDT | 134.00 | 4.92 | 11.20 | 12.80 | 0.00 | - | 1 | 81 | 67.58% |
| COP240510P00135000 | 2024-04-29 12:44PM EDT | 135.00 | 5.65 | 13.20 | 13.85 | 0.00 | - | 1 | 10 | 64.16% |
| COP240510P00136000 | 2024-04-22 10:40AM EDT | 136.00 | 7.80 | 12.75 | 14.75 | 0.00 | - | - | 3 | 73.14% |
| COP240510P00137000 | 2024-04-16 12:13PM EDT | 137.00 | 7.15 | 14.05 | 16.00 | 0.00 | - | - | 3 | 53.42% |
| COP240510P00140000 | 2024-04-19 2:49PM EDT | 140.00 | 11.03 | 16.80 | 18.80 | 0.00 | - | 16 | 0 | 87.16% |
© 2024 Yahoo. All rights reserved.