ConocoPhillips (COP)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COP240524C00070000 | 2024-04-22 3:20PM EDT | 70.00 | 60.18 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| COP240524C00105000 | 2024-04-29 3:02PM EDT | 105.00 | 25.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COP240524C00115000 | 2024-05-09 11:56AM EDT | 115.00 | 8.72 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COP240524C00118000 | 2024-05-20 11:35AM EDT | 118.00 | 3.48 | 0.00 | 0.00 | 0.00 | - | 5 | 17 | 0.00% |
| COP240524C00119000 | 2024-05-20 2:04PM EDT | 119.00 | 2.22 | 0.00 | 0.00 | 0.00 | - | 1 | 65 | 0.00% |
| COP240524C00120000 | 2024-05-20 3:56PM EDT | 120.00 | 1.62 | 0.00 | 0.00 | 0.00 | - | 45 | 350 | 0.00% |
| COP240524C00121000 | 2024-05-20 3:41PM EDT | 121.00 | 0.94 | 0.00 | 0.00 | 0.00 | - | 106 | 391 | 0.39% |
| COP240524C00122000 | 2024-05-20 3:59PM EDT | 122.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 773 | 512 | 3.13% |
| COP240524C00123000 | 2024-05-20 2:28PM EDT | 123.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 223 | 449 | 3.13% |
| COP240524C00124000 | 2024-05-20 3:50PM EDT | 124.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 150 | 269 | 6.25% |
| COP240524C00125000 | 2024-05-20 3:00PM EDT | 125.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 46 | 179 | 6.25% |
| COP240524C00126000 | 2024-05-20 3:28PM EDT | 126.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 795 | 998 | 12.50% |
| COP240524C00127000 | 2024-05-20 9:30AM EDT | 127.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 446 | 12.50% |
| COP240524C00128000 | 2024-05-20 9:53AM EDT | 128.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 436 | 12.50% |
| COP240524C00129000 | 2024-05-20 11:19AM EDT | 129.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 29 | 12.50% |
| COP240524C00130000 | 2024-05-20 10:26AM EDT | 130.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 39 | 132 | 12.50% |
| COP240524C00131000 | 2024-05-17 3:59PM EDT | 131.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 25.00% |
| COP240524C00132000 | 2024-05-17 1:29PM EDT | 132.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 25.00% |
| COP240524C00133000 | 2024-05-15 10:14AM EDT | 133.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 45 | 25.00% |
| COP240524C00134000 | 2024-05-08 9:49AM EDT | 134.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 25.00% |
| COP240524C00135000 | 2024-05-20 10:16AM EDT | 135.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 24 | 25.00% |
| COP240524C00136000 | 2024-04-23 1:39PM EDT | 136.00 | 1.42 | 0.00 | 0.00 | 0.00 | - | 21 | 22 | 25.00% |
| COP240524C00137000 | 2024-05-20 10:10AM EDT | 137.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 9 | 25.00% |
| COP240524C00138000 | 2024-04-17 9:56AM EDT | 138.00 | 1.35 | 0.01 | 0.22 | 0.00 | - | 1 | 4 | 68.16% |
| COP240524C00139000 | 2024-04-26 12:11PM EDT | 139.00 | 0.74 | 0.00 | 0.00 | 0.00 | - | 1 | 78 | 25.00% |
| COP240524C00140000 | 2024-05-13 9:30AM EDT | 140.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 27 | 25.00% |
| COP240524C00141000 | 2024-05-02 3:06PM EDT | 141.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 25.00% |
| COP240524C00142000 | 2024-04-25 2:48PM EDT | 142.00 | 0.44 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 25.00% |
| COP240524C00143000 | 2024-04-12 2:23PM EDT | 143.00 | 1.12 | 0.00 | 0.95 | 0.00 | - | 1 | 3 | 109.38% |
| COP240524C00144000 | 2024-04-25 3:32PM EDT | 144.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | - | 5 | 50.00% |
| COP240524C00145000 | 2024-05-02 10:16AM EDT | 145.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 50.00% |
| COP240524C00146000 | 2024-04-22 10:17AM EDT | 146.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| COP240524C00150000 | 2024-04-29 3:49PM EDT | 150.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| COP240524C00155000 | 2024-04-19 11:10AM EDT | 155.00 | 0.10 | 0.00 | 2.00 | 0.00 | - | 2 | 2 | 174.61% |
| COP240524C00160000 | 2024-04-10 9:35AM EDT | 160.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | - | 30 | 50.00% |
| COP240524C00165000 | 2024-05-07 10:57AM EDT | 165.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 18 | 50.00% |
Putsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COP240524P00100000 | 2024-05-16 3:31PM EDT | 100.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 10 | 50.00% |
| COP240524P00104000 | 2024-05-20 9:52AM EDT | 104.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 35 | 25.00% |
| COP240524P00110000 | 2024-05-20 10:08AM EDT | 110.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 8 | 12 | 25.00% |
| COP240524P00111000 | 2024-05-15 10:05AM EDT | 111.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 25.00% |
| COP240524P00112000 | 2024-05-20 3:31PM EDT | 112.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 85 | 65 | 12.50% |
| COP240524P00113000 | 2024-05-16 10:12AM EDT | 113.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 3 | 9 | 12.50% |
| COP240524P00114000 | 2024-05-20 10:45AM EDT | 114.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 25 | 12.50% |
| COP240524P00115000 | 2024-05-20 11:32AM EDT | 115.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 310 | 336 | 12.50% |
| COP240524P00116000 | 2024-05-20 3:19PM EDT | 116.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 59 | 140 | 12.50% |
| COP240524P00117000 | 2024-05-20 3:31PM EDT | 117.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 401 | 404 | 6.25% |
| COP240524P00118000 | 2024-05-20 3:57PM EDT | 118.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 10 | 338 | 6.25% |
| COP240524P00119000 | 2024-05-20 3:02PM EDT | 119.00 | 0.44 | 0.00 | 0.00 | 0.00 | - | 21 | 440 | 3.13% |
| COP240524P00120000 | 2024-05-20 3:45PM EDT | 120.00 | 0.72 | 0.00 | 0.00 | 0.00 | - | 263 | 427 | 1.56% |
| COP240524P00121000 | 2024-05-20 3:50PM EDT | 121.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 132 | 399 | 0.00% |
| COP240524P00122000 | 2024-05-20 3:33PM EDT | 122.00 | 1.81 | 0.00 | 0.00 | 0.00 | - | 128 | 380 | 0.00% |
| COP240524P00123000 | 2024-05-20 3:33PM EDT | 123.00 | 2.59 | 0.00 | 0.00 | 0.00 | - | 31 | 94 | 0.00% |
| COP240524P00124000 | 2024-05-20 3:05PM EDT | 124.00 | 3.49 | 0.00 | 0.00 | 0.00 | - | 3 | 108 | 0.00% |
| COP240524P00125000 | 2024-05-20 2:16PM EDT | 125.00 | 4.31 | 0.00 | 0.00 | 0.00 | - | 11 | 207 | 0.00% |
| COP240524P00126000 | 2024-05-16 3:23PM EDT | 126.00 | 5.98 | 0.00 | 0.00 | 0.00 | - | 14 | 14 | 0.00% |
| COP240524P00127000 | 2024-05-03 10:36AM EDT | 127.00 | 7.05 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 0.00% |
| COP240524P00128000 | 2024-05-06 9:42AM EDT | 128.00 | 5.35 | 0.00 | 0.00 | 0.00 | - | 6 | 15 | 0.00% |
| COP240524P00129000 | 2024-04-25 9:52AM EDT | 129.00 | 3.85 | 0.00 | 0.00 | 0.00 | - | 1 | 15 | 0.00% |
| COP240524P00130000 | 2024-05-02 3:23PM EDT | 130.00 | 8.26 | 0.00 | 0.00 | 0.00 | - | 2 | 16 | 0.00% |
| COP240524P00131000 | 2024-05-15 3:24PM EDT | 131.00 | 10.25 | 0.00 | 0.00 | 0.00 | - | 28 | 8 | 0.00% |
| COP240524P00132000 | 2024-05-15 3:02PM EDT | 132.00 | 10.65 | 0.00 | 0.00 | 0.00 | - | 59 | 18 | 0.00% |
| COP240524P00133000 | 2024-05-01 9:30AM EDT | 133.00 | 9.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| COP240524P00134000 | 2024-05-03 3:05PM EDT | 134.00 | 12.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| COP240524P00135000 | 2024-05-02 3:23PM EDT | 135.00 | 13.35 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| COP240524P00136000 | 2024-05-14 9:57AM EDT | 136.00 | 14.55 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| COP240524P00137000 | 2024-05-01 9:30AM EDT | 137.00 | 12.27 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COP240524P00140000 | 2024-04-22 2:57PM EDT | 140.00 | 10.95 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.