ConocoPhillips (COP)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COP240531C00117000 | 2024-05-13 9:50AM EDT | 117.00 | 6.05 | 4.30 | 6.50 | 0.00 | - | 3 | 3 | 39.43% |
| COP240531C00119000 | 2024-05-16 3:59PM EDT | 119.00 | 2.49 | 2.91 | 4.20 | 0.00 | - | 10 | 36 | 27.93% |
| COP240531C00120000 | 2024-05-17 2:19PM EDT | 120.00 | 2.40 | 2.66 | 3.70 | +0.47 | +24.35% | 17 | 31 | 29.25% |
| COP240531C00121000 | 2024-05-17 3:22PM EDT | 121.00 | 2.33 | 2.09 | 2.31 | +0.84 | +56.38% | 34 | 62 | 20.40% |
| COP240531C00122000 | 2024-05-17 3:54PM EDT | 122.00 | 1.68 | 1.49 | 2.57 | +0.56 | +50.00% | 68 | 64 | 28.49% |
| COP240531C00123000 | 2024-05-17 3:24PM EDT | 123.00 | 1.25 | 1.20 | 1.39 | +0.45 | +56.25% | 15 | 77 | 20.58% |
| COP240531C00124000 | 2024-05-17 3:57PM EDT | 124.00 | 0.87 | 0.80 | 0.94 | +0.29 | +50.00% | 37 | 19 | 19.43% |
| COP240531C00125000 | 2024-05-17 3:58PM EDT | 125.00 | 0.60 | 0.52 | 0.75 | +0.03 | +5.26% | 33 | 119 | 20.48% |
| COP240531C00126000 | 2024-05-17 3:32PM EDT | 126.00 | 0.47 | 0.40 | 0.49 | +0.17 | +56.67% | 9 | 366 | 19.83% |
| COP240531C00127000 | 2024-05-16 10:58AM EDT | 127.00 | 0.31 | 0.27 | 0.66 | 0.00 | - | 2 | 68 | 25.20% |
| COP240531C00128000 | 2024-05-17 3:47PM EDT | 128.00 | 0.20 | 0.17 | 0.20 | +0.04 | +25.00% | 4 | 29 | 19.29% |
| COP240531C00129000 | 2024-05-15 3:13PM EDT | 129.00 | 0.09 | 0.11 | 0.14 | -0.07 | -43.75% | 2 | 79 | 19.73% |
| COP240531C00130000 | 2024-05-16 10:58AM EDT | 130.00 | 0.11 | 0.07 | 0.10 | 0.00 | - | 2 | 395 | 20.22% |
| COP240531C00131000 | 2024-05-14 12:09PM EDT | 131.00 | 0.10 | 0.05 | 0.07 | 0.00 | - | 1 | 95 | 20.70% |
| COP240531C00132000 | 2024-05-10 10:47AM EDT | 132.00 | 0.22 | 0.03 | 0.06 | 0.00 | - | 1 | 11 | 21.88% |
| COP240531C00133000 | 2024-05-17 2:30PM EDT | 133.00 | 0.04 | 0.02 | 0.05 | 0.00 | - | 419 | 440 | 22.85% |
| COP240531C00134000 | 2024-05-17 3:47PM EDT | 134.00 | 0.03 | 0.02 | 0.04 | -0.03 | -50.00% | 2 | 6 | 23.63% |
| COP240531C00135000 | 2024-05-10 2:54PM EDT | 135.00 | 0.05 | 0.01 | 0.04 | 0.00 | - | 1 | 19 | 25.20% |
| COP240531C00136000 | 2024-05-14 3:45PM EDT | 136.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 4 | 3 | 25.59% |
| COP240531C00137000 | 2024-05-06 11:45AM EDT | 137.00 | 0.15 | 0.01 | 1.27 | 0.00 | - | 2 | 25 | 60.40% |
| COP240531C00138000 | 2024-04-19 1:21PM EDT | 138.00 | 1.41 | 0.01 | 1.15 | 0.00 | - | 2 | 5 | 60.69% |
| COP240531C00139000 | 2024-04-30 12:20PM EDT | 139.00 | 0.49 | 0.01 | 1.15 | 0.00 | - | 5 | 75 | 51.61% |
| COP240531C00140000 | 2024-05-01 2:52PM EDT | 140.00 | 0.30 | 0.01 | 1.15 | 0.00 | - | 2 | 2 | 53.61% |
| COP240531C00142000 | 2024-04-26 1:07PM EDT | 142.00 | 0.51 | 0.01 | 1.15 | 0.00 | - | 23 | 23 | 57.52% |
| COP240531C00143000 | 2024-05-10 1:46PM EDT | 143.00 | 0.01 | 0.01 | 1.27 | 0.00 | - | 425 | 425 | 60.89% |
Putsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COP240531P00090000 | 2024-05-10 10:09AM EDT | 90.00 | 0.49 | 0.00 | 1.58 | 0.00 | - | 15 | 15 | 108.98% |
| COP240531P00110000 | 2024-05-15 10:42AM EDT | 110.00 | 0.11 | 0.03 | 0.05 | 0.00 | - | 1 | 8 | 25.78% |
| COP240531P00112000 | 2024-05-17 3:03PM EDT | 112.00 | 0.06 | 0.00 | 0.11 | -0.07 | -53.85% | 10 | 12 | 25.20% |
| COP240531P00113000 | 2024-05-17 3:03PM EDT | 113.00 | 0.09 | 0.01 | 0.09 | -0.09 | -50.00% | 10 | 17 | 22.17% |
| COP240531P00114000 | 2024-05-16 10:43AM EDT | 114.00 | 0.20 | 0.09 | 0.12 | 0.00 | - | 1 | 4 | 21.19% |
| COP240531P00115000 | 2024-05-17 2:19PM EDT | 115.00 | 0.20 | 0.13 | 0.16 | -0.19 | -48.72% | 13 | 180 | 20.22% |
| COP240531P00116000 | 2024-05-16 12:39PM EDT | 116.00 | 0.35 | 0.18 | 0.22 | -0.14 | -28.57% | 1 | 47 | 19.39% |
| COP240531P00117000 | 2024-05-17 10:04AM EDT | 117.00 | 0.47 | 0.27 | 0.31 | -0.21 | -30.88% | 6 | 180 | 18.65% |
| COP240531P00118000 | 2024-05-17 3:57PM EDT | 118.00 | 0.43 | 0.37 | 0.45 | -0.58 | -57.43% | 9 | 85 | 18.14% |
| COP240531P00119000 | 2024-05-17 3:01PM EDT | 119.00 | 0.64 | 0.59 | 0.75 | -0.75 | -53.96% | 24 | 76 | 19.02% |
| COP240531P00120000 | 2024-05-17 3:29PM EDT | 120.00 | 0.90 | 0.79 | 0.99 | -0.94 | -51.09% | 26 | 80 | 18.12% |
| COP240531P00121000 | 2024-05-17 2:53PM EDT | 121.00 | 1.29 | 1.03 | 1.37 | -0.91 | -41.36% | 10 | 35 | 17.95% |
| COP240531P00122000 | 2024-05-17 3:57PM EDT | 122.00 | 1.74 | 1.63 | 1.84 | -1.08 | -38.30% | 47 | 45 | 17.77% |
| COP240531P00123000 | 2024-05-17 12:11PM EDT | 123.00 | 3.17 | 2.24 | 2.43 | -0.28 | -8.12% | 2 | 37 | 17.87% |
| COP240531P00124000 | 2024-05-15 10:52AM EDT | 124.00 | 4.14 | 2.84 | 3.95 | 0.00 | - | 11 | 27 | 27.61% |
| COP240531P00125000 | 2024-05-16 3:23PM EDT | 125.00 | 5.17 | 2.62 | 4.25 | 0.00 | - | 14 | 61 | 23.15% |
| COP240531P00126000 | 2024-05-13 9:50AM EDT | 126.00 | 4.35 | 3.85 | 5.40 | 0.00 | - | 2 | 4 | 28.30% |
| COP240531P00127000 | 2024-05-07 1:19PM EDT | 127.00 | 4.20 | 4.60 | 6.05 | 0.00 | - | - | 12 | 26.66% |
| COP240531P00128000 | 2024-05-01 2:47PM EDT | 128.00 | 5.33 | 6.10 | 7.05 | 0.00 | - | 1 | 1 | 29.49% |
| COP240531P00130000 | 2024-05-01 10:15AM EDT | 130.00 | 6.95 | 7.35 | 9.25 | 0.00 | - | 1 | 4 | 37.94% |
| COP240531P00131000 | 2024-05-07 10:20AM EDT | 131.00 | 7.58 | 8.85 | 10.25 | 0.00 | - | 5 | 2 | 40.58% |
| COP240531P00132000 | 2024-04-12 3:14PM EDT | 132.00 | 5.60 | 8.75 | 11.05 | 0.00 | - | 2 | 0 | 39.80% |
| COP240531P00133000 | 2024-05-03 10:47AM EDT | 133.00 | 12.74 | 10.85 | 12.35 | 0.00 | - | 1 | 0 | 47.27% |
| COP240531P00135000 | 2024-04-25 10:46AM EDT | 135.00 | 7.85 | 11.95 | 14.55 | 0.00 | - | - | 0 | 55.42% |
© 2024 Yahoo. All rights reserved.