ConocoPhillips (COP)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COP241115C00100000 | 2024-05-08 3:07PM EDT | 100.00 | 25.60 | 24.30 | 25.00 | 0.00 | - | 352 | 363 | 34.97% |
| COP241115C00110000 | 2024-04-26 3:07PM EDT | 110.00 | 24.05 | 16.25 | 16.75 | 0.00 | - | 20 | 41 | 30.10% |
| COP241115C00115000 | 2024-05-17 2:07PM EDT | 115.00 | 12.25 | 12.75 | 13.30 | +0.70 | +6.06% | 10 | 1,270 | 28.76% |
| COP241115C00120000 | 2024-05-17 10:21AM EDT | 120.00 | 9.05 | 8.75 | 10.00 | +0.25 | +2.84% | 4 | 245 | 26.82% |
| COP241115C00125000 | 2024-05-17 3:50PM EDT | 125.00 | 7.25 | 7.05 | 7.85 | +0.81 | +12.58% | 13 | 1,085 | 27.09% |
| COP241115C00130000 | 2024-05-17 3:23PM EDT | 130.00 | 5.10 | 4.35 | 5.15 | +0.63 | +14.09% | 39 | 166 | 24.49% |
| COP241115C00135000 | 2024-05-17 3:54PM EDT | 135.00 | 3.50 | 3.45 | 3.60 | +0.45 | +14.75% | 2,089 | 381 | 24.03% |
| COP241115C00140000 | 2024-05-16 2:26PM EDT | 140.00 | 2.15 | 2.34 | 2.69 | 0.00 | - | 25 | 213 | 24.59% |
| COP241115C00145000 | 2024-05-17 12:52PM EDT | 145.00 | 1.45 | 1.60 | 1.69 | -0.25 | -14.71% | 8 | 255 | 23.69% |
| COP241115C00150000 | 2024-05-17 11:00AM EDT | 150.00 | 1.01 | 0.88 | 1.36 | -0.14 | -12.17% | 1 | 337 | 24.89% |
| COP241115C00155000 | 2024-05-14 3:20PM EDT | 155.00 | 0.79 | 0.60 | 0.80 | 0.00 | - | 1 | 109 | 23.98% |
| COP241115C00160000 | 2024-05-02 12:27PM EDT | 160.00 | 0.89 | 0.49 | 0.55 | 0.00 | - | 5 | 31 | 24.17% |
| COP241115C00165000 | 2024-04-17 9:54AM EDT | 165.00 | 1.71 | 0.33 | 0.39 | 0.00 | - | 2 | 24 | 24.54% |
| COP241115C00170000 | 2024-05-02 9:37AM EDT | 170.00 | 0.57 | 0.22 | 0.29 | 0.00 | - | 1 | 20 | 25.07% |
| COP241115C00180000 | 2024-04-25 3:18PM EDT | 180.00 | 0.64 | 0.01 | 0.17 | 0.00 | - | 2 | 16 | 26.22% |
Putsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COP241115P00060000 | 2024-04-10 3:53PM EDT | 60.00 | 0.06 | 0.00 | 2.17 | 0.00 | - | - | 3 | 65.82% |
| COP241115P00080000 | 2024-05-10 10:49AM EDT | 80.00 | 0.30 | 0.21 | 0.28 | 0.00 | - | 2 | 1 | 32.13% |
| COP241115P00085000 | 2024-04-25 3:20PM EDT | 85.00 | 0.46 | 0.35 | 0.41 | 0.00 | - | 2 | 2 | 30.18% |
| COP241115P00090000 | 2024-04-23 1:13PM EDT | 90.00 | 0.70 | 0.55 | 0.60 | 0.00 | - | - | 2 | 28.35% |
| COP241115P00095000 | 2024-05-15 11:47AM EDT | 95.00 | 0.98 | 0.86 | 0.92 | 0.00 | - | 3 | 52 | 26.92% |
| COP241115P00100000 | 2024-05-15 11:20AM EDT | 100.00 | 1.55 | 1.32 | 1.40 | 0.00 | - | 13 | 76 | 25.60% |
| COP241115P00105000 | 2024-05-17 10:52AM EDT | 105.00 | 2.20 | 2.01 | 2.07 | -0.13 | -5.58% | 603 | 140 | 24.22% |
| COP241115P00110000 | 2024-05-17 2:07PM EDT | 110.00 | 3.20 | 2.81 | 3.05 | +0.05 | +1.59% | 1,405 | 162 | 23.01% |
| COP241115P00115000 | 2024-05-17 2:33PM EDT | 115.00 | 4.55 | 3.70 | 4.45 | -0.40 | -8.08% | 13 | 504 | 21.99% |
| COP241115P00120000 | 2024-05-17 2:32PM EDT | 120.00 | 6.45 | 5.20 | 6.35 | -0.40 | -5.84% | 35 | 873 | 21.09% |
| COP241115P00125000 | 2024-05-17 3:01PM EDT | 125.00 | 8.65 | 7.55 | 8.75 | -0.85 | -8.95% | 56 | 988 | 20.12% |
| COP241115P00130000 | 2024-05-08 1:39PM EDT | 130.00 | 11.65 | 11.15 | 12.10 | 0.00 | - | 11 | 208 | 20.37% |
| COP241115P00135000 | 2024-05-09 12:30PM EDT | 135.00 | 14.70 | 14.65 | 15.50 | 0.00 | - | 1 | 193 | 19.18% |
| COP241115P00140000 | 2024-05-03 10:19AM EDT | 140.00 | 20.40 | 18.40 | 20.40 | 0.00 | - | 26 | 26 | 22.35% |
| COP241115P00145000 | 2024-04-09 11:20AM EDT | 145.00 | 17.70 | 21.10 | 24.55 | 0.00 | - | - | 1 | 21.63% |
© 2024 Yahoo. All rights reserved.