ConocoPhillips (COP)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COP240719C00075000 | 2024-02-28 3:39PM EDT | 75.00 | 38.19 | 51.60 | 54.95 | 0.00 | - | - | 2 | 143.82% |
| COP240719C00080000 | 2024-03-28 9:50AM EDT | 80.00 | 48.20 | 48.40 | 53.00 | 0.00 | - | 1 | 1 | 150.37% |
| COP240719C00085000 | 2024-05-08 3:46PM EDT | 85.00 | 38.54 | 35.65 | 39.55 | 0.00 | - | 11 | 9 | 60.72% |
| COP240719C00090000 | 2024-05-10 1:08PM EDT | 90.00 | 33.10 | 30.65 | 34.35 | 0.00 | - | 3 | 19 | 51.34% |
| COP240719C00095000 | 2024-05-08 11:33AM EDT | 95.00 | 29.04 | 25.80 | 28.80 | 0.00 | - | 2 | 3 | 58.50% |
| COP240719C00100000 | 2024-04-04 1:25PM EDT | 100.00 | 33.02 | 21.55 | 24.20 | 0.00 | - | 5 | 5 | 53.20% |
| COP240719C00105000 | 2024-05-17 2:42PM EDT | 105.00 | 17.66 | 16.00 | 18.65 | -1.59 | -8.26% | 5 | 1,138 | 40.14% |
| COP240719C00110000 | 2024-05-17 3:39PM EDT | 110.00 | 13.35 | 12.30 | 15.15 | -0.85 | -5.99% | 3 | 258 | 41.54% |
| COP240719C00115000 | 2024-05-16 3:39PM EDT | 115.00 | 7.70 | 8.20 | 9.10 | 0.00 | - | 3 | 714 | 25.77% |
| COP240719C00120000 | 2024-05-17 3:52PM EDT | 120.00 | 5.40 | 4.85 | 5.45 | +0.95 | +21.35% | 56 | 2,795 | 22.69% |
| COP240719C00125000 | 2024-05-17 3:52PM EDT | 125.00 | 2.83 | 2.79 | 2.88 | +0.57 | +25.22% | 845 | 3,587 | 21.17% |
| COP240719C00130000 | 2024-05-17 3:55PM EDT | 130.00 | 1.26 | 1.24 | 1.37 | +0.24 | +23.53% | 264 | 2,699 | 20.64% |
| COP240719C00135000 | 2024-05-17 3:48PM EDT | 135.00 | 0.52 | 0.50 | 0.74 | +0.08 | +18.18% | 12 | 1,227 | 21.90% |
| COP240719C00140000 | 2024-05-17 3:24PM EDT | 140.00 | 0.20 | 0.17 | 0.23 | -0.01 | -4.76% | 27 | 1,283 | 20.46% |
| COP240719C00145000 | 2024-05-17 3:24PM EDT | 145.00 | 0.09 | 0.08 | 0.11 | -0.16 | -64.00% | 18 | 1,350 | 21.44% |
| COP240719C00150000 | 2024-05-17 12:31PM EDT | 150.00 | 0.05 | 0.03 | 0.07 | -0.08 | -61.54% | 1 | 743 | 23.24% |
| COP240719C00155000 | 2024-05-16 3:03PM EDT | 155.00 | 0.39 | 0.02 | 1.29 | 0.00 | - | 1 | 65 | 46.07% |
| COP240719C00160000 | 2024-05-09 9:50AM EDT | 160.00 | 0.04 | 0.00 | 1.91 | 0.00 | - | 1 | 51 | 56.03% |
| COP240719C00165000 | 2024-04-29 2:28PM EDT | 165.00 | 0.12 | 0.01 | 1.28 | 0.00 | - | 20 | 30 | 54.03% |
| COP240719C00170000 | 2024-04-15 3:42PM EDT | 170.00 | 0.21 | 0.00 | 2.14 | 0.00 | - | 15 | 14 | 55.32% |
| COP240719C00175000 | 2024-04-12 11:54AM EDT | 175.00 | 0.20 | 0.01 | 1.27 | 0.00 | - | 26 | 26 | 52.64% |
| COP240719C00185000 | 2024-05-06 9:50AM EDT | 185.00 | 0.01 | 0.00 | 1.90 | 0.00 | - | - | 1 | 63.60% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COP240719P00060000 | 2024-04-18 3:02PM EDT | 60.00 | 0.17 | 0.00 | 1.47 | 0.00 | - | 3 | 4 | 102.93% |
| COP240719P00065000 | 2024-04-02 9:30AM EDT | 65.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 2 | 25.00% |
| COP240719P00070000 | 2024-04-01 9:31AM EDT | 70.00 | 0.01 | 0.00 | 2.14 | 0.00 | - | - | 5 | 90.48% |
| COP240719P00080000 | 2024-03-12 9:56AM EDT | 80.00 | 0.25 | 0.00 | 0.30 | 0.00 | - | 2 | 2 | 55.27% |
| COP240719P00085000 | 2024-05-02 10:04AM EDT | 85.00 | 0.08 | 0.00 | 2.14 | 0.00 | - | 1 | 16 | 63.57% |
| COP240719P00090000 | 2024-05-09 9:30AM EDT | 90.00 | 0.17 | 0.01 | 0.10 | 0.00 | - | 3 | 257 | 34.77% |
| COP240719P00095000 | 2024-04-10 10:15AM EDT | 95.00 | 0.17 | 0.05 | 0.09 | 0.00 | - | 1 | 7 | 28.81% |
| COP240719P00100000 | 2024-05-17 11:09AM EDT | 100.00 | 0.13 | 0.10 | 0.13 | -0.01 | -7.14% | 5 | 842 | 25.00% |
| COP240719P00105000 | 2024-05-17 3:29PM EDT | 105.00 | 0.25 | 0.22 | 0.26 | -0.12 | -32.43% | 70 | 581 | 22.56% |
| COP240719P00110000 | 2024-05-17 3:59PM EDT | 110.00 | 0.53 | 0.51 | 0.55 | -0.13 | -19.70% | 1,241 | 332 | 20.33% |
| COP240719P00115000 | 2024-05-17 3:59PM EDT | 115.00 | 1.18 | 1.18 | 1.22 | -0.39 | -24.84% | 1,175 | 827 | 18.52% |
| COP240719P00120000 | 2024-05-17 3:54PM EDT | 120.00 | 2.62 | 2.58 | 2.79 | -0.78 | -22.94% | 68 | 1,154 | 17.88% |
| COP240719P00125000 | 2024-05-17 3:45PM EDT | 125.00 | 5.01 | 5.05 | 5.15 | -1.44 | -22.33% | 32 | 1,559 | 15.87% |
| COP240719P00130000 | 2024-05-15 1:48PM EDT | 130.00 | 9.16 | 8.40 | 9.75 | 0.00 | - | 15 | 1,908 | 21.23% |
| COP240719P00135000 | 2024-05-16 3:05PM EDT | 135.00 | 14.95 | 11.55 | 14.85 | 0.00 | - | 1 | 32 | 28.28% |
| COP240719P00140000 | 2024-05-17 11:14AM EDT | 140.00 | 19.40 | 17.65 | 19.65 | -0.60 | -3.00% | 16 | 0 | 32.47% |
| COP240719P00145000 | 2024-04-12 10:24AM EDT | 145.00 | 13.45 | 21.10 | 23.90 | 0.00 | - | 79 | 79 | 30.15% |
| COP240719P00150000 | 2024-04-10 10:13AM EDT | 150.00 | 17.81 | 26.05 | 29.80 | 0.00 | - | 1 | 1 | 43.68% |
© 2024 Yahoo. All rights reserved.