ConocoPhillips (COP)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor12 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COP240712C00100000 | 2024-06-13 12:40PM EDT | 100.00 | 11.23 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 0.00% |
| COP240712C00105000 | 2024-06-13 12:40PM EDT | 105.00 | 6.53 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| COP240712C00106000 | 2024-06-12 10:30AM EDT | 106.00 | 8.50 | 0.00 | 0.00 | 0.00 | - | - | 3 | 0.00% |
| COP240712C00109000 | 2024-06-18 2:14PM EDT | 109.00 | 2.72 | 0.00 | 0.00 | 0.00 | - | 2 | 61 | 0.00% |
| COP240712C00110000 | 2024-06-18 3:00PM EDT | 110.00 | 2.18 | 0.00 | 0.00 | 0.00 | - | 305 | 254 | 0.78% |
| COP240712C00111000 | 2024-06-18 2:33PM EDT | 111.00 | 1.72 | 0.00 | 0.00 | 0.00 | - | 4 | 38 | 1.56% |
| COP240712C00112000 | 2024-06-18 1:56PM EDT | 112.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 7 | 19 | 3.13% |
| COP240712C00113000 | 2024-06-18 11:58AM EDT | 113.00 | 1.09 | 0.00 | 0.00 | 0.00 | - | 7 | 104 | 3.13% |
| COP240712C00114000 | 2024-06-18 3:10PM EDT | 114.00 | 0.74 | 0.00 | 0.00 | 0.00 | - | 10 | 30 | 3.13% |
| COP240712C00115000 | 2024-06-18 3:27PM EDT | 115.00 | 0.56 | 0.00 | 0.00 | 0.00 | - | 7 | 40 | 6.25% |
| COP240712C00116000 | 2024-06-18 12:16PM EDT | 116.00 | 0.46 | 0.00 | 0.00 | 0.00 | - | 6 | 60 | 6.25% |
| COP240712C00117000 | 2024-06-17 10:34AM EDT | 117.00 | 0.41 | 0.00 | 0.00 | 0.00 | - | 10 | 23 | 6.25% |
| COP240712C00118000 | 2024-06-18 1:58PM EDT | 118.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 31 | 55 | 6.25% |
| COP240712C00119000 | 2024-06-18 10:37AM EDT | 119.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 5 | 70 | 6.25% |
| COP240712C00120000 | 2024-06-18 3:09PM EDT | 120.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 6 | 86 | 6.25% |
| COP240712C00121000 | 2024-06-10 10:29AM EDT | 121.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| COP240712C00123000 | 2024-06-13 11:35AM EDT | 123.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 7 | 9 | 12.50% |
| COP240712C00124000 | 2024-06-10 3:56PM EDT | 124.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | - | 5 | 12.50% |
| COP240712C00125000 | 2024-06-10 3:55PM EDT | 125.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 2 | 523 | 12.50% |
Putsfor12 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COP240712P00095000 | 2024-06-13 2:02PM EDT | 95.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 12.50% |
| COP240712P00099000 | 2024-06-14 1:47PM EDT | 99.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| COP240712P00100000 | 2024-06-14 1:31PM EDT | 100.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 1 | 23 | 6.25% |
| COP240712P00102000 | 2024-05-30 2:29PM EDT | 102.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 16 | 16 | 6.25% |
| COP240712P00103000 | 2024-06-04 12:33PM EDT | 103.00 | 0.49 | 0.00 | 0.00 | 0.00 | - | 12 | 30 | 6.25% |
| COP240712P00104000 | 2024-06-12 2:04PM EDT | 104.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 2 | 18 | 6.25% |
| COP240712P00105000 | 2024-06-18 3:08PM EDT | 105.00 | 0.73 | 0.00 | 0.00 | 0.00 | - | 1 | 42 | 3.13% |
| COP240712P00106000 | 2024-06-17 11:33AM EDT | 106.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 1 | 45 | 3.13% |
| COP240712P00107000 | 2024-06-14 3:29PM EDT | 107.00 | 1.38 | 0.00 | 0.00 | 0.00 | - | 2 | 7 | 3.13% |
| COP240712P00108000 | 2024-06-18 3:55PM EDT | 108.00 | 1.61 | 0.00 | 0.00 | 0.00 | - | 3 | 28 | 1.56% |
| COP240712P00109000 | 2024-06-18 12:02PM EDT | 109.00 | 1.92 | 0.00 | 0.00 | 0.00 | - | 5 | 46 | 0.39% |
| COP240712P00110000 | 2024-06-18 3:55PM EDT | 110.00 | 2.51 | 0.00 | 0.00 | 0.00 | - | 2 | 73 | 0.00% |
| COP240712P00111000 | 2024-06-12 11:11AM EDT | 111.00 | 2.12 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 0.00% |
| COP240712P00112000 | 2024-06-17 3:55PM EDT | 112.00 | 3.59 | 0.00 | 0.00 | 0.00 | - | 50 | 159 | 0.00% |
| COP240712P00113000 | 2024-06-17 10:50AM EDT | 113.00 | 4.95 | 0.00 | 0.00 | 0.00 | - | 1 | 25 | 0.00% |
| COP240712P00114000 | 2024-06-14 3:20PM EDT | 114.00 | 5.20 | 0.00 | 0.00 | 0.00 | - | 7 | 14 | 0.00% |
| COP240712P00115000 | 2024-06-12 11:02AM EDT | 115.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
| COP240712P00116000 | 2024-06-12 11:02AM EDT | 116.00 | 4.93 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| COP240712P00120000 | 2024-05-30 3:43PM EDT | 120.00 | 7.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COP240712P00121000 | 2024-06-14 1:32PM EDT | 121.00 | 11.27 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COP240712P00122000 | 2024-05-30 3:58PM EDT | 122.00 | 8.77 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COP240712P00124000 | 2024-05-30 9:45AM EDT | 124.00 | 8.66 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.