ConocoPhillips (COP)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COP240628C00070000 | 2024-06-11 10:49AM EDT | 70.00 | 43.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| COP240628C00100000 | 2024-06-18 11:01AM EDT | 100.00 | 10.60 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| COP240628C00105000 | 2024-06-03 9:39AM EDT | 105.00 | 10.83 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| COP240628C00107000 | 2024-06-14 12:31PM EDT | 107.00 | 3.36 | 0.00 | 0.00 | 0.00 | - | - | 5 | 0.00% |
| COP240628C00108000 | 2024-06-18 12:00PM EDT | 108.00 | 2.62 | 0.00 | 0.00 | 0.00 | - | 1 | 39 | 0.00% |
| COP240628C00109000 | 2024-06-18 2:28PM EDT | 109.00 | 1.85 | 0.00 | 0.00 | 0.00 | - | 135 | 120 | 0.00% |
| COP240628C00110000 | 2024-06-18 3:38PM EDT | 110.00 | 1.27 | 0.00 | 0.00 | 0.00 | - | 75 | 109 | 0.78% |
| COP240628C00111000 | 2024-06-18 3:41PM EDT | 111.00 | 0.88 | 0.00 | 0.00 | 0.00 | - | 169 | 231 | 3.13% |
| COP240628C00112000 | 2024-06-18 3:30PM EDT | 112.00 | 0.56 | 0.00 | 0.00 | 0.00 | - | 500 | 326 | 3.13% |
| COP240628C00113000 | 2024-06-18 3:34PM EDT | 113.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 46 | 228 | 6.25% |
| COP240628C00114000 | 2024-06-18 3:20PM EDT | 114.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 73 | 204 | 6.25% |
| COP240628C00115000 | 2024-06-18 3:17PM EDT | 115.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 33 | 146 | 6.25% |
| COP240628C00116000 | 2024-06-18 1:56PM EDT | 116.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 5 | 76 | 12.50% |
| COP240628C00117000 | 2024-06-18 10:39AM EDT | 117.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 5 | 424 | 12.50% |
| COP240628C00118000 | 2024-06-17 9:42AM EDT | 118.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 7 | 518 | 12.50% |
| COP240628C00119000 | 2024-06-18 10:15AM EDT | 119.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1 | 29 | 12.50% |
| COP240628C00120000 | 2024-06-14 3:06PM EDT | 120.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 5 | 58 | 12.50% |
| COP240628C00121000 | 2024-06-17 1:11PM EDT | 121.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 1 | 20 | 12.50% |
| COP240628C00122000 | 2024-06-17 3:55PM EDT | 122.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 744 | 12.50% |
| COP240628C00123000 | 2024-06-13 11:34AM EDT | 123.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 12.50% |
| COP240628C00124000 | 2024-06-12 1:44PM EDT | 124.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 2 | 7 | 25.00% |
| COP240628C00125000 | 2024-06-13 10:24AM EDT | 125.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 121 | 25.00% |
| COP240628C00126000 | 2024-05-30 1:10PM EDT | 126.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 20 | 27 | 25.00% |
| COP240628C00127000 | 2024-06-14 1:36PM EDT | 127.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 7 | 25.00% |
| COP240628C00128000 | 2024-05-29 3:22PM EDT | 128.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 25.00% |
| COP240628C00129000 | 2024-06-07 12:32PM EDT | 129.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 25.00% |
| COP240628C00130000 | 2024-06-18 2:44PM EDT | 130.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 395 | 25.00% |
| COP240628C00131000 | 2024-06-12 11:01AM EDT | 131.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 13 | 14 | 25.00% |
| COP240628C00132000 | 2024-05-24 3:16PM EDT | 132.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 25.00% |
| COP240628C00133000 | 2024-06-11 1:04PM EDT | 133.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 4 | 7 | 25.00% |
| COP240628C00135000 | 2024-06-12 11:01AM EDT | 135.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 25.00% |
| COP240628C00137000 | 2024-06-18 12:33PM EDT | 137.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 14 | 15 | 25.00% |
Putsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COP240628P00090000 | 2024-05-10 10:09AM EDT | 90.00 | 0.52 | 0.01 | 0.18 | 0.00 | - | - | 15 | 63.67% |
| COP240628P00095000 | 2024-06-17 10:14AM EDT | 95.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 18 | 25.00% |
| COP240628P00100000 | 2024-06-14 3:12PM EDT | 100.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 5 | 13 | 12.50% |
| COP240628P00101000 | 2024-06-14 12:48PM EDT | 101.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| COP240628P00102000 | 2024-06-14 10:19AM EDT | 102.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| COP240628P00103000 | 2024-06-14 3:33PM EDT | 103.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 12.50% |
| COP240628P00104000 | 2024-06-18 10:20AM EDT | 104.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 6.25% |
| COP240628P00105000 | 2024-06-18 12:07PM EDT | 105.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 10 | 70 | 6.25% |
| COP240628P00106000 | 2024-06-18 3:34PM EDT | 106.00 | 0.43 | 0.00 | 0.00 | 0.00 | - | 9 | 96 | 6.25% |
| COP240628P00107000 | 2024-06-18 3:05PM EDT | 107.00 | 0.63 | 0.00 | 0.00 | 0.00 | - | 7 | 128 | 3.13% |
| COP240628P00108000 | 2024-06-18 3:23PM EDT | 108.00 | 0.93 | 0.00 | 0.00 | 0.00 | - | 71 | 279 | 3.13% |
| COP240628P00109000 | 2024-06-18 3:57PM EDT | 109.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 116 | 198 | 0.78% |
| COP240628P00110000 | 2024-06-18 3:23PM EDT | 110.00 | 1.87 | 0.00 | 0.00 | 0.00 | - | 61 | 232 | 0.00% |
| COP240628P00111000 | 2024-06-18 3:12PM EDT | 111.00 | 2.62 | 0.00 | 0.00 | 0.00 | - | 20 | 44 | 0.00% |
| COP240628P00112000 | 2024-06-18 10:47AM EDT | 112.00 | 2.19 | 0.00 | 0.00 | 0.00 | - | 4 | 64 | 0.00% |
| COP240628P00113000 | 2024-06-18 1:54PM EDT | 113.00 | 3.95 | 0.00 | 0.00 | 0.00 | - | 1 | 64 | 0.00% |
| COP240628P00114000 | 2024-06-17 12:19PM EDT | 114.00 | 4.43 | 0.00 | 0.00 | 0.00 | - | 3 | 46 | 0.00% |
| COP240628P00115000 | 2024-06-17 9:41AM EDT | 115.00 | 6.40 | 0.00 | 0.00 | 0.00 | - | 2 | 51 | 0.00% |
| COP240628P00116000 | 2024-06-17 9:55AM EDT | 116.00 | 7.03 | 0.00 | 0.00 | 0.00 | - | 8 | 32 | 0.00% |
| COP240628P00117000 | 2024-06-07 10:24AM EDT | 117.00 | 5.14 | 0.00 | 0.00 | 0.00 | - | 8 | 35 | 0.00% |
| COP240628P00118000 | 2024-06-17 9:40AM EDT | 118.00 | 9.60 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 0.00% |
| COP240628P00119000 | 2024-06-17 12:47PM EDT | 119.00 | 9.32 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| COP240628P00120000 | 2024-06-17 10:15AM EDT | 120.00 | 11.06 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| COP240628P00121000 | 2024-06-18 9:51AM EDT | 121.00 | 10.47 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COP240628P00122000 | 2024-06-05 9:34AM EDT | 122.00 | 10.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COP240628P00123000 | 2024-06-04 9:43AM EDT | 123.00 | 11.30 | 0.00 | 0.00 | 0.00 | - | 15 | 1 | 0.00% |
| COP240628P00125000 | 2024-06-13 3:44PM EDT | 125.00 | 13.90 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
| COP240628P00126000 | 2024-06-13 3:44PM EDT | 126.00 | 14.92 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.