ConocoPhillips (COP)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COP240705C00104000 | 2024-06-05 10:03AM EDT | 104.00 | 8.75 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| COP240705C00106000 | 2024-06-14 10:37AM EDT | 106.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| COP240705C00107000 | 2024-06-18 12:32PM EDT | 107.00 | 3.42 | 0.00 | 0.00 | 0.00 | - | 2 | 77 | 0.00% |
| COP240705C00108000 | 2024-06-18 1:19PM EDT | 108.00 | 2.94 | 0.00 | 0.00 | 0.00 | - | 15 | 15 | 0.00% |
| COP240705C00109000 | 2024-06-17 1:41PM EDT | 109.00 | 2.41 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 0.00% |
| COP240705C00110000 | 2024-06-18 3:37PM EDT | 110.00 | 1.67 | 0.00 | 0.00 | 0.00 | - | 60 | 145 | 0.78% |
| COP240705C00111000 | 2024-06-18 10:50AM EDT | 111.00 | 1.86 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 1.56% |
| COP240705C00112000 | 2024-06-18 12:05PM EDT | 112.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 27 | 239 | 3.13% |
| COP240705C00113000 | 2024-06-18 3:03PM EDT | 113.00 | 0.66 | 0.00 | 0.00 | 0.00 | - | 2 | 30 | 3.13% |
| COP240705C00114000 | 2024-06-18 12:57PM EDT | 114.00 | 0.49 | 0.00 | 0.00 | 0.00 | - | 2 | 110 | 6.25% |
| COP240705C00115000 | 2024-06-18 10:32AM EDT | 115.00 | 0.62 | 0.00 | 0.00 | 0.00 | - | 2 | 43 | 6.25% |
| COP240705C00116000 | 2024-06-18 3:00PM EDT | 116.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 7 | 16 | 6.25% |
| COP240705C00117000 | 2024-06-18 10:40AM EDT | 117.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 2 | 76 | 6.25% |
| COP240705C00118000 | 2024-06-18 1:44PM EDT | 118.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 28 | 85 | 6.25% |
| COP240705C00119000 | 2024-06-14 9:52AM EDT | 119.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 1 | 29 | 12.50% |
| COP240705C00120000 | 2024-06-18 3:44PM EDT | 120.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 72 | 132 | 12.50% |
| COP240705C00121000 | 2024-06-18 3:00PM EDT | 121.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 6 | 213 | 12.50% |
| COP240705C00122000 | 2024-06-10 3:34PM EDT | 122.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 10 | 25 | 12.50% |
| COP240705C00123000 | 2024-06-07 2:40PM EDT | 123.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 1 | 67 | 12.50% |
| COP240705C00124000 | 2024-06-07 2:17PM EDT | 124.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 12.50% |
| COP240705C00125000 | 2024-06-18 12:00PM EDT | 125.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 17 | 28 | 12.50% |
| COP240705C00126000 | 2024-05-28 10:50AM EDT | 126.00 | 0.74 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 12.50% |
| COP240705C00127000 | 2024-05-31 10:04AM EDT | 127.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 12.50% |
| COP240705C00130000 | 2024-05-31 3:29PM EDT | 130.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 25.00% |
Putsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COP240705P00095000 | 2024-06-04 9:43AM EDT | 95.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 12.50% |
| COP240705P00100000 | 2024-06-17 9:56AM EDT | 100.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 12.50% |
| COP240705P00103000 | 2024-06-17 10:15AM EDT | 103.00 | 0.49 | 0.00 | 0.00 | 0.00 | - | 1 | 26 | 6.25% |
| COP240705P00104000 | 2024-06-17 12:16PM EDT | 104.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 3 | 4 | 6.25% |
| COP240705P00105000 | 2024-06-18 12:07PM EDT | 105.00 | 0.47 | 0.00 | 0.00 | 0.00 | - | 5 | 51 | 6.25% |
| COP240705P00106000 | 2024-06-18 12:00PM EDT | 106.00 | 0.64 | 0.00 | 0.00 | 0.00 | - | 2 | 36 | 3.13% |
| COP240705P00107000 | 2024-06-18 3:28PM EDT | 107.00 | 0.92 | 0.00 | 0.00 | 0.00 | - | 3 | 36 | 3.13% |
| COP240705P00108000 | 2024-06-18 2:30PM EDT | 108.00 | 1.21 | 0.00 | 0.00 | 0.00 | - | 3 | 53 | 1.56% |
| COP240705P00109000 | 2024-06-18 3:11PM EDT | 109.00 | 1.77 | 0.00 | 0.00 | 0.00 | - | 3 | 20 | 0.78% |
| COP240705P00110000 | 2024-06-18 3:28PM EDT | 110.00 | 2.14 | 0.00 | 0.00 | 0.00 | - | 2 | 63 | 0.00% |
| COP240705P00111000 | 2024-06-17 3:51PM EDT | 111.00 | 2.60 | 0.00 | 0.00 | 0.00 | - | 5 | 48 | 0.00% |
| COP240705P00112000 | 2024-06-18 12:24PM EDT | 112.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 3 | 14 | 0.00% |
| COP240705P00113000 | 2024-06-17 10:47AM EDT | 113.00 | 4.52 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| COP240705P00114000 | 2024-06-14 12:46PM EDT | 114.00 | 4.70 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 0.00% |
| COP240705P00115000 | 2024-06-13 10:47AM EDT | 115.00 | 4.71 | 0.00 | 0.00 | 0.00 | - | 3 | 4 | 0.00% |
| COP240705P00117000 | 2024-06-14 12:57PM EDT | 117.00 | 7.29 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| COP240705P00118000 | 2024-06-17 10:15AM EDT | 118.00 | 9.23 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COP240705P00119000 | 2024-06-14 12:58PM EDT | 119.00 | 9.17 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| COP240705P00120000 | 2024-05-31 11:58AM EDT | 120.00 | 5.65 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 0.00% |
| COP240705P00123000 | 2024-06-05 1:11PM EDT | 123.00 | 11.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COP240705P00125000 | 2024-05-30 1:52PM EDT | 125.00 | 11.70 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.