ConocoPhillips (COP)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor7 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COP240607C00115000 | 2024-05-09 12:44PM EDT | 115.00 | 8.35 | 6.70 | 8.50 | 0.00 | - | 1 | 1 | 38.38% |
| COP240607C00118000 | 2024-05-06 2:01PM EDT | 118.00 | 6.85 | 3.85 | 4.95 | 0.00 | - | - | 9 | 23.54% |
| COP240607C00119000 | 2024-05-16 3:28PM EDT | 119.00 | 3.10 | 3.65 | 4.50 | 0.00 | - | 6 | 16 | 25.61% |
| COP240607C00120000 | 2024-05-17 3:47PM EDT | 120.00 | 3.40 | 2.06 | 3.45 | +0.95 | +38.78% | 1 | 34 | 21.63% |
| COP240607C00121000 | 2024-05-17 3:26PM EDT | 121.00 | 2.75 | 0.60 | 2.89 | +0.47 | +20.61% | 17 | 30 | 21.69% |
| COP240607C00122000 | 2024-05-17 2:55PM EDT | 122.00 | 2.32 | 2.14 | 2.28 | +0.75 | +47.77% | 2 | 68 | 20.78% |
| COP240607C00123000 | 2024-05-17 3:51PM EDT | 123.00 | 1.76 | 1.27 | 2.17 | +0.29 | +19.73% | 13 | 26 | 23.63% |
| COP240607C00124000 | 2024-05-17 1:09PM EDT | 124.00 | 1.05 | 0.38 | 1.40 | +0.11 | +11.70% | 27 | 50 | 20.17% |
| COP240607C00125000 | 2024-05-17 12:54PM EDT | 125.00 | 0.77 | 0.30 | 1.07 | +0.08 | +11.59% | 18 | 49 | 19.98% |
| COP240607C00126000 | 2024-05-17 3:03PM EDT | 126.00 | 0.82 | 0.15 | 0.85 | +0.08 | +10.81% | 6 | 14 | 20.36% |
| COP240607C00127000 | 2024-05-17 12:45PM EDT | 127.00 | 0.39 | 0.52 | 0.62 | -0.37 | -48.68% | 1 | 741 | 20.07% |
| COP240607C00128000 | 2024-05-17 12:36PM EDT | 128.00 | 0.29 | 0.37 | 0.45 | -0.21 | -42.00% | 2 | 52 | 19.97% |
| COP240607C00129000 | 2024-05-15 3:25PM EDT | 129.00 | 0.33 | 0.26 | 0.32 | 0.00 | - | 2 | 13 | 19.85% |
| COP240607C00130000 | 2024-05-10 10:13AM EDT | 130.00 | 0.60 | 0.19 | 0.23 | 0.00 | - | 1 | 17 | 19.92% |
| COP240607C00131000 | 2024-05-08 1:39PM EDT | 131.00 | 0.55 | 0.13 | 0.17 | 0.00 | - | 31 | 98 | 20.17% |
| COP240607C00132000 | 2024-05-09 3:05PM EDT | 132.00 | 0.42 | 0.09 | 0.14 | 0.00 | - | 1 | 42 | 20.85% |
| COP240607C00133000 | 2024-05-08 9:55AM EDT | 133.00 | 0.40 | 0.06 | 0.11 | 0.00 | - | - | 6 | 21.34% |
| COP240607C00134000 | 2024-05-03 1:36PM EDT | 134.00 | 0.31 | 0.04 | 0.09 | 0.00 | - | 6 | 6 | 21.97% |
| COP240607C00135000 | 2024-05-14 3:45PM EDT | 135.00 | 0.06 | 0.02 | 0.08 | 0.00 | - | 3 | 118 | 22.85% |
| COP240607C00136000 | 2024-05-09 10:20AM EDT | 136.00 | 0.20 | 0.02 | 0.06 | 0.00 | - | 2 | 2 | 23.05% |
| COP240607C00140000 | 2024-05-06 12:42PM EDT | 140.00 | 0.13 | 0.00 | 1.27 | 0.00 | - | - | 20 | 54.96% |
Putsfor7 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COP240607P00105000 | 2024-05-08 10:00AM EDT | 105.00 | 0.10 | 0.02 | 0.06 | 0.00 | - | - | 2 | 30.08% |
| COP240607P00109000 | 2024-05-09 3:03PM EDT | 109.00 | 0.13 | 0.04 | 0.09 | 0.00 | - | 5 | 5 | 25.00% |
| COP240607P00110000 | 2024-05-17 10:06AM EDT | 110.00 | 0.14 | 0.06 | 0.11 | -0.09 | -39.13% | 1 | 9 | 24.17% |
| COP240607P00112000 | 2024-05-03 1:13PM EDT | 112.00 | 0.60 | 0.12 | 0.15 | 0.00 | - | 1 | 1 | 21.97% |
| COP240607P00114000 | 2024-05-14 11:08AM EDT | 114.00 | 0.44 | 0.20 | 0.24 | 0.00 | - | 1 | 31 | 20.36% |
| COP240607P00115000 | 2024-05-17 2:56PM EDT | 115.00 | 0.31 | 0.28 | 0.32 | -0.56 | -64.37% | 11 | 41 | 19.83% |
| COP240607P00116000 | 2024-05-17 2:56PM EDT | 116.00 | 0.42 | 0.38 | 0.43 | -0.27 | -39.13% | 7 | 21 | 19.36% |
| COP240607P00117000 | 2024-05-16 12:36PM EDT | 117.00 | 0.54 | 0.44 | 0.57 | -0.47 | -46.53% | 13 | 35 | 18.87% |
| COP240607P00118000 | 2024-05-17 3:31PM EDT | 118.00 | 0.72 | 0.70 | 0.83 | -0.29 | -28.71% | 13 | 44 | 19.24% |
| COP240607P00119000 | 2024-05-17 12:36PM EDT | 119.00 | 1.42 | 0.73 | 1.75 | -0.10 | -6.58% | 9 | 9 | 25.24% |
| COP240607P00120000 | 2024-05-17 12:53PM EDT | 120.00 | 1.80 | 1.11 | 1.37 | -0.32 | -15.09% | 10 | 48 | 18.30% |
| COP240607P00121000 | 2024-05-17 2:43PM EDT | 121.00 | 1.83 | 1.63 | 1.76 | -1.42 | -43.69% | 2 | 80 | 18.06% |
| COP240607P00122000 | 2024-05-17 3:03PM EDT | 122.00 | 2.06 | 1.92 | 2.34 | -0.68 | -24.82% | 4 | 2 | 18.80% |
| COP240607P00123000 | 2024-05-17 3:56PM EDT | 123.00 | 2.74 | 2.53 | 2.94 | -0.05 | -1.79% | 316 | 357 | 19.10% |
| COP240607P00124000 | 2024-05-17 12:36PM EDT | 124.00 | 4.19 | 3.20 | 3.35 | -0.71 | -14.49% | 4 | 15 | 17.02% |
| COP240607P00125000 | 2024-05-15 11:45AM EDT | 125.00 | 4.44 | 2.99 | 5.10 | 0.00 | - | 6 | 30 | 27.03% |
| COP240607P00126000 | 2024-05-17 12:53PM EDT | 126.00 | 5.72 | 4.55 | 4.90 | +3.16 | +123.44% | 10 | 10 | 17.65% |
| COP240607P00128000 | 2024-05-17 3:56PM EDT | 128.00 | 6.69 | 6.30 | 6.85 | -1.04 | -13.45% | 305 | 343 | 21.51% |
| COP240607P00129000 | 2024-05-01 3:26PM EDT | 129.00 | 6.65 | 6.60 | 7.65 | 0.00 | - | - | 5 | 20.56% |
| COP240607P00130000 | 2024-05-07 10:15AM EDT | 130.00 | 7.09 | 7.10 | 10.00 | 0.00 | - | 2 | 9 | 39.45% |
| COP240607P00131000 | 2024-05-17 12:19PM EDT | 131.00 | 10.53 | 8.75 | 10.25 | +6.11 | +138.24% | 1 | 4 | 33.13% |
© 2024 Yahoo. All rights reserved.