ConocoPhillips (COP)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor2 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COP240802C00107000 | 2024-06-17 2:11PM EDT | 107.00 | 5.30 | 9.05 | 11.25 | 0.00 | - | - | 1 | 45.46% |
| COP240802C00109000 | 2024-06-20 11:50AM EDT | 109.00 | 5.00 | 6.55 | 8.65 | 0.00 | - | - | 3 | 35.44% |
| COP240802C00110000 | 2024-06-25 10:12AM EDT | 110.00 | 6.40 | 5.90 | 8.60 | +2.30 | +56.10% | 10 | 18 | 39.84% |
| COP240802C00111000 | 2024-06-21 11:51AM EDT | 111.00 | 3.92 | 4.95 | 7.25 | 0.00 | - | 1 | 25 | 34.42% |
| COP240802C00112000 | 2024-06-25 11:30AM EDT | 112.00 | 5.05 | 4.45 | 6.55 | +0.35 | +7.45% | 2 | 7 | 33.63% |
| COP240802C00113000 | 2024-06-25 2:45PM EDT | 113.00 | 4.50 | 4.15 | 5.90 | -0.95 | -17.43% | 8 | 18 | 33.00% |
| COP240802C00114000 | 2024-06-25 2:18PM EDT | 114.00 | 3.90 | 3.30 | 4.65 | -0.65 | -14.29% | 1 | 16 | 28.06% |
| COP240802C00115000 | 2024-06-25 3:39PM EDT | 115.00 | 3.50 | 1.90 | 3.70 | -0.40 | -10.26% | 8 | 67 | 25.04% |
| COP240802C00120000 | 2024-06-24 3:18PM EDT | 120.00 | 1.76 | 1.45 | 1.60 | 0.00 | - | 12 | 17 | 23.54% |
| COP240802C00121000 | 2024-06-25 11:54AM EDT | 121.00 | 1.13 | 1.18 | 1.44 | -0.05 | -4.24% | 4 | 429 | 24.32% |
| COP240802C00125000 | 2024-06-25 11:12AM EDT | 125.00 | 0.55 | 0.42 | 0.61 | -0.08 | -12.70% | 17 | 18 | 23.34% |
Putsfor2 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COP240802P00100000 | 2024-06-21 1:34PM EDT | 100.00 | 0.40 | 0.09 | 1.30 | 0.00 | - | 1 | 4 | 43.93% |
| COP240802P00104000 | 2024-06-14 9:30AM EDT | 104.00 | 1.00 | 0.32 | 0.52 | 0.00 | - | - | 1 | 26.05% |
| COP240802P00105000 | 2024-06-25 12:45PM EDT | 105.00 | 0.49 | 0.38 | 1.43 | -1.06 | -68.39% | 2 | 1 | 34.53% |
| COP240802P00106000 | 2024-06-24 2:15PM EDT | 106.00 | 0.55 | 0.50 | 1.05 | 0.00 | - | 2 | 6 | 28.54% |
| COP240802P00107000 | 2024-06-21 3:25PM EDT | 107.00 | 1.47 | 0.59 | 1.83 | 0.00 | - | 315 | 315 | 33.67% |
| COP240802P00108000 | 2024-06-24 12:25PM EDT | 108.00 | 1.12 | 0.76 | 0.95 | 0.00 | - | 4 | 15 | 23.33% |
| COP240802P00109000 | 2024-06-21 2:31PM EDT | 109.00 | 1.90 | 0.54 | 1.15 | 0.00 | - | 2 | 10 | 23.05% |
| COP240802P00110000 | 2024-06-25 9:30AM EDT | 110.00 | 1.37 | 1.00 | 2.68 | +0.29 | +26.85% | 1 | 40 | 32.94% |
| COP240802P00111000 | 2024-06-20 11:30AM EDT | 111.00 | 3.76 | 1.37 | 2.00 | 0.00 | - | - | 4 | 25.14% |
| COP240802P00114000 | 2024-06-17 9:47AM EDT | 114.00 | 5.90 | 2.35 | 2.56 | 0.00 | - | - | 1 | 20.56% |
| COP240802P00119000 | 2024-06-17 12:47PM EDT | 119.00 | 9.48 | 5.05 | 6.15 | 0.00 | - | - | 2 | 25.34% |
© 2024 Yahoo. All rights reserved.