ConocoPhillips (COP)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor26 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COP240726C00109000 | 2024-06-18 10:42AM EDT | 109.00 | 4.30 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| COP240726C00110000 | 2024-06-17 10:09AM EDT | 110.00 | 3.02 | 0.00 | 0.00 | 0.00 | - | 1 | 36 | 0.39% |
| COP240726C00111000 | 2024-06-18 2:54PM EDT | 111.00 | 2.51 | 0.00 | 0.00 | 0.00 | - | 6 | 24 | 1.56% |
| COP240726C00112000 | 2024-06-18 9:34AM EDT | 112.00 | 2.60 | 0.00 | 0.00 | 0.00 | - | 1 | 1,128 | 1.56% |
| COP240726C00113000 | 2024-06-18 3:10PM EDT | 113.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | 12 | 43 | 3.13% |
| COP240726C00114000 | 2024-06-17 9:40AM EDT | 114.00 | 1.34 | 0.00 | 0.00 | 0.00 | - | 11 | 19 | 3.13% |
| COP240726C00115000 | 2024-06-18 10:03AM EDT | 115.00 | 1.61 | 0.00 | 0.00 | 0.00 | - | 3 | 44 | 3.13% |
| COP240726C00116000 | 2024-06-18 9:43AM EDT | 116.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 1 | 33 | 3.13% |
| COP240726C00117000 | 2024-06-18 9:54AM EDT | 117.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 5 | 6 | 6.25% |
| COP240726C00118000 | 2024-06-17 9:40AM EDT | 118.00 | 0.59 | 0.00 | 0.00 | 0.00 | - | 11 | 16 | 6.25% |
| COP240726C00119000 | 2024-06-18 11:22AM EDT | 119.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 5 | 7 | 6.25% |
| COP240726C00120000 | 2024-06-17 3:09PM EDT | 120.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 2 | 14 | 6.25% |
| COP240726C00121000 | 2024-06-14 10:14AM EDT | 121.00 | 0.44 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 6.25% |
| COP240726C00122000 | 2024-06-12 12:19PM EDT | 122.00 | 0.54 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 6.25% |
| COP240726C00123000 | 2024-06-07 11:16AM EDT | 123.00 | 0.56 | 0.00 | 0.00 | 0.00 | - | 425 | 425 | 6.25% |
| COP240726C00124000 | 2024-06-14 1:45PM EDT | 124.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 3 | 8 | 6.25% |
Putsfor26 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COP240726P00100000 | 2024-06-18 3:34PM EDT | 100.00 | 0.43 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 6.25% |
| COP240726P00101000 | 2024-06-11 2:25PM EDT | 101.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | - | 1 | 6.25% |
| COP240726P00103000 | 2024-06-14 11:18AM EDT | 103.00 | 0.81 | 0.00 | 0.00 | 0.00 | - | - | 1 | 6.25% |
| COP240726P00105000 | 2024-06-18 1:02PM EDT | 105.00 | 1.23 | 0.00 | 0.00 | 0.00 | - | 1 | 21 | 3.13% |
| COP240726P00107000 | 2024-06-17 9:36AM EDT | 107.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | - | 2 | 1.56% |
| COP240726P00108000 | 2024-06-18 9:30AM EDT | 108.00 | 1.78 | 0.00 | 0.00 | 0.00 | - | 1 | 39 | 1.56% |
| COP240726P00109000 | 2024-06-14 1:05PM EDT | 109.00 | 2.32 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.39% |
| COP240726P00110000 | 2024-06-13 9:36AM EDT | 110.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
| COP240726P00111000 | 2024-06-18 10:31AM EDT | 111.00 | 2.37 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 0.00% |
| COP240726P00112000 | 2024-06-18 12:26PM EDT | 112.00 | 4.07 | 0.00 | 0.00 | 0.00 | - | 2 | 13 | 0.00% |
| COP240726P00113000 | 2024-06-14 10:14AM EDT | 113.00 | 4.63 | 0.00 | 0.00 | 0.00 | - | 2 | 25 | 0.00% |
| COP240726P00114000 | 2024-06-12 11:33AM EDT | 114.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| COP240726P00115000 | 2024-06-17 3:25PM EDT | 115.00 | 6.03 | 0.00 | 0.00 | 0.00 | - | 15 | 18 | 0.00% |
| COP240726P00117000 | 2024-06-07 3:21PM EDT | 117.00 | 5.85 | 0.00 | 0.00 | 0.00 | - | 8 | 8 | 0.00% |
| COP240726P00118000 | 2024-06-14 2:03PM EDT | 118.00 | 8.65 | 0.00 | 0.00 | 0.00 | - | - | 10 | 0.00% |
| COP240726P00121000 | 2024-06-12 12:19PM EDT | 121.00 | 8.82 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| COP240726P00130000 | 2024-06-14 1:32PM EDT | 130.00 | 20.39 | 0.00 | 0.00 | 0.00 | - | - | - | 0.00% |
| COP240726P00140000 | 2024-06-10 3:44PM EDT | 140.00 | 26.45 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.