ConocoPhillips (COP)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COP240920C00080000 | 2024-05-13 1:06PM EDT | 80.00 | 42.81 | 40.65 | 44.60 | 0.00 | - | 1 | 0 | 67.57% |
| COP240920C00090000 | 2024-04-16 1:40PM EDT | 90.00 | 40.25 | 31.20 | 34.95 | 0.00 | - | 50 | 26 | 55.47% |
| COP240920C00095000 | 2024-05-06 2:30PM EDT | 95.00 | 30.27 | 26.25 | 30.15 | 0.00 | - | 30 | 42 | 49.68% |
| COP240920C00100000 | 2024-05-07 3:43PM EDT | 100.00 | 24.45 | 22.90 | 25.40 | 0.00 | - | 1 | 8 | 44.15% |
| COP240920C00105000 | 2024-05-17 2:31PM EDT | 105.00 | 18.53 | 18.65 | 19.25 | -0.57 | -2.98% | 1 | 39 | 31.60% |
| COP240920C00110000 | 2024-04-22 2:34PM EDT | 110.00 | 23.05 | 14.50 | 15.10 | 0.00 | - | 169 | 178 | 29.15% |
| COP240920C00115000 | 2024-05-13 9:39AM EDT | 115.00 | 11.45 | 9.85 | 12.00 | 0.00 | - | 2 | 740 | 29.64% |
| COP240920C00120000 | 2024-05-16 3:03PM EDT | 120.00 | 6.75 | 7.55 | 8.05 | 0.00 | - | 3 | 518 | 25.30% |
| COP240920C00125000 | 2024-05-17 3:49PM EDT | 125.00 | 5.05 | 5.05 | 5.20 | +0.65 | +14.77% | 22 | 4,486 | 23.24% |
| COP240920C00130000 | 2024-05-17 2:40PM EDT | 130.00 | 3.10 | 3.15 | 3.25 | +0.35 | +12.73% | 10 | 1,866 | 22.33% |
| COP240920C00135000 | 2024-05-17 1:54PM EDT | 135.00 | 1.99 | 1.91 | 2.02 | +0.39 | +24.38% | 151 | 2,469 | 22.17% |
| COP240920C00140000 | 2024-05-17 3:26PM EDT | 140.00 | 1.15 | 1.11 | 1.36 | +0.22 | +23.66% | 5 | 1,113 | 22.94% |
| COP240920C00145000 | 2024-05-17 12:43PM EDT | 145.00 | 0.56 | 0.65 | 0.70 | -0.24 | -30.00% | 6 | 507 | 22.05% |
| COP240920C00150000 | 2024-05-16 10:59AM EDT | 150.00 | 0.40 | 0.37 | 0.60 | 0.00 | - | 4 | 1,570 | 24.18% |
| COP240920C00155000 | 2024-05-13 11:23AM EDT | 155.00 | 0.26 | 0.22 | 0.27 | 0.00 | - | 10 | 120 | 22.97% |
| COP240920C00160000 | 2024-05-16 12:19PM EDT | 160.00 | 0.14 | 0.13 | 0.18 | 0.00 | - | 1 | 82 | 23.68% |
| COP240920C00165000 | 2024-05-03 10:32AM EDT | 165.00 | 0.19 | 0.08 | 0.13 | 0.00 | - | 5 | 36 | 24.61% |
| COP240920C00170000 | 2024-05-01 10:33AM EDT | 170.00 | 0.26 | 0.05 | 0.10 | 0.00 | - | 5 | 11 | 25.64% |
| COP240920C00175000 | 2024-04-12 11:42AM EDT | 175.00 | 0.70 | 0.00 | 0.09 | 0.00 | - | 1 | 1 | 27.10% |
| COP240920C00195000 | 2024-04-08 9:30AM EDT | 195.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | - | 2 | 12.50% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COP240920P00055000 | 2024-04-08 9:30AM EDT | 55.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 2 | 25.00% |
| COP240920P00070000 | 2024-03-14 3:36PM EDT | 70.00 | 0.21 | 0.00 | 0.29 | 0.00 | - | 1 | 1,065 | 49.41% |
| COP240920P00075000 | 2024-05-15 9:53AM EDT | 75.00 | 0.10 | 0.46 | 2.18 | 0.00 | - | 4 | 3,005 | 60.30% |
| COP240920P00080000 | 2024-05-13 1:06PM EDT | 80.00 | 0.10 | 0.06 | 0.11 | 0.00 | - | 1 | 701 | 33.30% |
| COP240920P00085000 | 2024-05-15 1:18PM EDT | 85.00 | 0.13 | 0.11 | 0.15 | 0.00 | - | 100 | 141 | 30.42% |
| COP240920P00090000 | 2024-05-10 12:45PM EDT | 90.00 | 0.25 | 0.19 | 0.24 | 0.00 | - | 250 | 3,565 | 28.32% |
| COP240920P00095000 | 2024-05-06 2:27PM EDT | 95.00 | 0.54 | 0.34 | 0.40 | 0.00 | - | 1 | 534 | 26.56% |
| COP240920P00100000 | 2024-05-16 10:47AM EDT | 100.00 | 0.68 | 0.42 | 0.83 | 0.00 | - | 1 | 524 | 26.37% |
| COP240920P00105000 | 2024-05-16 3:56PM EDT | 105.00 | 1.30 | 0.86 | 1.18 | 0.00 | - | 4 | 1,944 | 23.80% |
| COP240920P00110000 | 2024-05-13 3:09PM EDT | 110.00 | 1.99 | 1.72 | 1.86 | 0.00 | - | 212 | 4,707 | 22.05% |
| COP240920P00115000 | 2024-05-16 10:47AM EDT | 115.00 | 3.23 | 2.90 | 3.05 | 0.00 | - | 12 | 716 | 20.92% |
| COP240920P00120000 | 2024-05-17 2:27PM EDT | 120.00 | 4.90 | 4.65 | 4.80 | -0.30 | -5.77% | 16 | 1,197 | 19.84% |
| COP240920P00125000 | 2024-05-16 1:22PM EDT | 125.00 | 7.70 | 7.10 | 7.25 | -0.55 | -6.67% | 5 | 737 | 18.86% |
| COP240920P00130000 | 2024-05-10 9:30AM EDT | 130.00 | 10.30 | 9.75 | 10.55 | 0.00 | - | 1 | 1,226 | 18.43% |
| COP240920P00135000 | 2024-05-08 1:38PM EDT | 135.00 | 13.80 | 12.60 | 14.40 | 0.00 | - | 6 | 619 | 17.68% |
| COP240920P00140000 | 2024-04-09 3:22PM EDT | 140.00 | 12.55 | 17.50 | 18.05 | 0.00 | - | 10 | 11 | 0.00% |
| COP240920P00155000 | 2024-04-05 3:31PM EDT | 155.00 | 22.19 | 31.85 | 35.45 | 0.00 | - | 1 | 1 | 37.99% |
© 2024 Yahoo. All rights reserved.