UK markets closed
NIKKEI 225
38,946.93 -122.75 (-0.31%) HANG SENG
19,220.62 -415.60 (-2.12%) CRUDE OIL
79.06 -0.20 (-0.25%) GOLD FUTURES
2,425.20 -0.70 (-0.03%) DOW
39,872.99 +66.22 (+0.17%) Bitcoin GBP
55,211.00 +411.61 (+0.75%)
ConocoPhillips (COP)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COP250117C00050000 | 2023-12-12 10:34AM EDT | 50.00 | 60.45 | 59.50 | 64.00 | 0.00 | - | 1 | 1 | 0.00% |
| COP250117C00055000 | 2024-01-02 10:31AM EDT | 55.00 | 63.00 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 0.00% |
| COP250117C00060000 | 2024-02-13 1:06PM EDT | 60.00 | 50.80 | 58.25 | 62.50 | 0.00 | - | 4 | 16 | 66.36% |
| COP250117C00065000 | 2023-12-22 10:42AM EDT | 65.00 | 53.75 | 42.55 | 47.45 | 0.00 | - | 1 | 77 | 0.00% |
| COP250117C00070000 | 2024-05-08 9:43AM EDT | 70.00 | 53.58 | 49.60 | 53.50 | 0.00 | - | 1 | 236 | 60.82% |
| COP250117C00075000 | 2024-05-07 10:05AM EDT | 75.00 | 50.14 | 45.00 | 48.75 | 0.00 | - | 1 | 111 | 56.21% |
| COP250117C00080000 | 2024-05-15 3:15PM EDT | 80.00 | 43.30 | 40.30 | 43.85 | 0.00 | - | 1 | 84 | 50.93% |
| COP250117C00085000 | 2024-05-20 10:35AM EDT | 85.00 | 38.45 | 35.90 | 37.80 | 0.00 | - | 2 | 1,346 | 40.02% |
| COP250117C00087500 | 2024-05-08 2:27PM EDT | 87.50 | 37.75 | 34.15 | 36.25 | 0.00 | - | 106 | 88 | 42.24% |
| COP250117C00090000 | 2024-05-08 3:46PM EDT | 90.00 | 35.17 | 31.70 | 34.25 | 0.00 | - | 5 | 109 | 41.84% |
| COP250117C00092500 | 2024-03-01 4:14PM EDT | 92.50 | 26.78 | 36.70 | 38.35 | 0.00 | - | 106 | 101 | 60.62% |
| COP250117C00095000 | 2024-05-10 10:45AM EDT | 95.00 | 31.21 | 27.55 | 28.80 | 0.00 | - | 3 | 122 | 34.77% |
| COP250117C00097500 | 2024-05-06 2:30PM EDT | 97.50 | 29.78 | 24.80 | 27.70 | 0.00 | - | 30 | 1,073 | 37.57% |
| COP250117C00100000 | 2024-05-20 1:47PM EDT | 100.00 | 24.80 | 23.60 | 24.60 | 0.00 | - | 10 | 236 | 32.75% |
| COP250117C00105000 | 2024-05-20 12:09PM EDT | 105.00 | 21.15 | 19.25 | 20.65 | 0.00 | - | 10 | 1,312 | 31.02% |
| COP250117C00110000 | 2024-05-15 10:32AM EDT | 110.00 | 16.75 | 16.45 | 18.15 | 0.00 | - | 2 | 1,734 | 32.84% |
| COP250117C00115000 | 2024-05-20 9:30AM EDT | 115.00 | 14.55 | 12.15 | 13.80 | 0.00 | - | 1 | 2,000 | 28.52% |
| COP250117C00120000 | 2024-05-21 2:55PM EDT | 120.00 | 10.65 | 10.35 | 10.95 | -0.25 | -2.29% | 20 | 3,751 | 27.56% |
| COP250117C00125000 | 2024-05-21 12:13PM EDT | 125.00 | 8.35 | 7.95 | 8.30 | -0.18 | -2.11% | 18 | 1,823 | 26.22% |
| COP250117C00130000 | 2024-05-21 12:13PM EDT | 130.00 | 6.30 | 6.00 | 6.25 | -0.50 | -7.35% | 21 | 4,636 | 25.49% |
| COP250117C00135000 | 2024-05-21 1:57PM EDT | 135.00 | 4.65 | 4.35 | 4.70 | -0.35 | -7.00% | 14 | 3,966 | 25.15% |
| COP250117C00140000 | 2024-05-21 11:48AM EDT | 140.00 | 3.45 | 3.20 | 3.40 | +0.05 | +1.47% | 9 | 2,105 | 24.63% |
| COP250117C00145000 | 2024-05-21 9:35AM EDT | 145.00 | 2.41 | 2.30 | 2.45 | -0.18 | -6.95% | 3 | 2,674 | 24.35% |
| COP250117C00150000 | 2024-05-21 10:10AM EDT | 150.00 | 1.81 | 1.61 | 1.78 | 0.00 | - | 4 | 2,155 | 24.29% |
| COP250117C00155000 | 2024-05-21 1:21PM EDT | 155.00 | 1.25 | 1.14 | 1.28 | -0.70 | -35.90% | 100 | 1,579 | 24.24% |
| COP250117C00160000 | 2024-05-10 11:37AM EDT | 160.00 | 1.31 | 0.80 | 0.93 | 0.00 | - | 1 | 533 | 24.33% |
| COP250117C00165000 | 2024-05-17 12:05PM EDT | 165.00 | 0.65 | 0.55 | 0.67 | 0.00 | - | 10 | 482 | 24.39% |
| COP250117C00170000 | 2024-05-08 10:41AM EDT | 170.00 | 0.80 | 0.38 | 0.49 | 0.00 | - | 3 | 116 | 24.55% |
| COP250117C00175000 | 2024-05-15 1:48PM EDT | 175.00 | 0.40 | 0.30 | 0.37 | 0.00 | - | 10 | 221 | 24.85% |
| COP250117C00180000 | 2024-04-09 11:18AM EDT | 180.00 | 1.42 | 0.34 | 0.42 | 0.00 | - | 7 | 166 | 26.91% |
| COP250117C00185000 | 2024-05-13 11:47AM EDT | 185.00 | 0.21 | 0.15 | 0.22 | 0.00 | - | 15 | 241 | 25.54% |
| COP250117C00190000 | 2024-04-19 2:57PM EDT | 190.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 1 | 140 | 12.50% |
| COP250117C00195000 | 2024-05-14 1:55PM EDT | 195.00 | 0.12 | 0.08 | 0.15 | 0.00 | - | 2 | 90 | 26.61% |
| COP250117C00200000 | 2024-04-19 11:13AM EDT | 200.00 | 0.47 | 0.06 | 0.13 | 0.00 | - | 1 | 108 | 27.25% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COP250117P00050000 | 2024-05-07 9:33AM EDT | 50.00 | 0.04 | 0.01 | 2.17 | 0.00 | - | 1 | 1,153 | 69.29% |
| COP250117P00055000 | 2024-04-03 11:28AM EDT | 55.00 | 0.07 | 0.01 | 1.43 | 0.00 | - | 2 | 2,079 | 57.37% |
| COP250117P00060000 | 2024-03-27 2:20PM EDT | 60.00 | 0.14 | 0.00 | 2.24 | 0.00 | - | 10 | 633 | 56.86% |
| COP250117P00065000 | 2024-04-10 9:31AM EDT | 65.00 | 0.18 | 0.09 | 0.29 | 0.00 | - | 5 | 5,333 | 39.31% |
| COP250117P00070000 | 2024-05-09 10:55AM EDT | 70.00 | 0.25 | 0.18 | 0.25 | 0.00 | - | 1 | 2,272 | 34.28% |
| COP250117P00075000 | 2024-05-07 10:21AM EDT | 75.00 | 0.39 | 0.28 | 0.35 | 0.00 | - | 5 | 1,187 | 32.23% |
| COP250117P00080000 | 2024-04-16 1:12PM EDT | 80.00 | 0.68 | 0.43 | 0.49 | 0.00 | - | 1 | 1,450 | 30.32% |
| COP250117P00085000 | 2024-05-10 3:28PM EDT | 85.00 | 0.73 | 0.66 | 0.75 | 0.00 | - | 175 | 3,534 | 29.11% |
| COP250117P00087500 | 2024-05-06 3:42PM EDT | 87.50 | 1.03 | 0.81 | 0.99 | 0.00 | - | 1 | 2,123 | 29.07% |
| COP250117P00090000 | 2024-05-09 9:36AM EDT | 90.00 | 1.01 | 0.99 | 1.09 | -0.14 | -12.17% | 1 | 3,688 | 27.74% |
| COP250117P00092500 | 2024-05-17 10:06AM EDT | 92.50 | 1.32 | 1.20 | 1.33 | 0.00 | - | 10 | 1,478 | 27.20% |
| COP250117P00095000 | 2024-05-20 3:35PM EDT | 95.00 | 1.50 | 1.38 | 1.70 | 0.00 | - | 1 | 2,550 | 27.12% |
| COP250117P00097500 | 2024-05-20 3:35PM EDT | 97.50 | 1.80 | 1.78 | 2.02 | 0.00 | - | 1 | 1,982 | 26.49% |
| COP250117P00100000 | 2024-05-21 9:52AM EDT | 100.00 | 2.21 | 2.14 | 2.30 | +0.08 | +3.76% | 120 | 9,075 | 25.49% |
| COP250117P00105000 | 2024-05-17 11:02AM EDT | 105.00 | 3.20 | 3.05 | 3.35 | 0.00 | - | 5 | 1,309 | 24.79% |
| COP250117P00110000 | 2024-05-21 9:52AM EDT | 110.00 | 4.28 | 4.30 | 4.60 | -0.12 | -2.73% | 120 | 7,353 | 23.70% |
| COP250117P00115000 | 2024-05-17 2:51PM EDT | 115.00 | 5.70 | 5.80 | 6.20 | 0.00 | - | 7 | 3,099 | 22.63% |
| COP250117P00120000 | 2024-05-21 12:30PM EDT | 120.00 | 8.00 | 7.90 | 8.15 | +0.20 | +2.56% | 10 | 2,832 | 21.43% |
| COP250117P00125000 | 2024-05-15 3:54PM EDT | 125.00 | 10.44 | 10.40 | 10.70 | 0.00 | - | 11 | 1,546 | 20.62% |
| COP250117P00130000 | 2024-05-06 9:40AM EDT | 130.00 | 12.85 | 12.85 | 14.10 | 0.00 | - | 31 | 736 | 20.84% |
| COP250117P00135000 | 2024-04-23 12:13PM EDT | 135.00 | 13.50 | 15.95 | 17.35 | 0.00 | - | 15 | 663 | 19.43% |
| COP250117P00140000 | 2024-04-15 1:00PM EDT | 140.00 | 16.10 | 20.20 | 21.70 | 0.00 | - | 15 | 361 | 20.35% |
| COP250117P00145000 | 2024-04-08 1:00PM EDT | 145.00 | 17.35 | 23.30 | 24.75 | 0.00 | - | - | 31 | 12.38% |
| COP250117P00150000 | 2024-03-19 9:30AM EDT | 150.00 | 30.13 | 24.15 | 26.05 | 0.00 | - | 5 | 4 | 0.00% |
| COP250117P00155000 | 2024-02-21 3:57PM EDT | 155.00 | 42.60 | 31.45 | 32.85 | 0.00 | - | 3 | 0 | 0.00% |
| COP250117P00165000 | 2023-05-16 12:01PM EDT | 165.00 | 66.75 | 60.75 | 62.10 | 0.00 | - | 9 | 11 | 76.64% |
| COP250117P00170000 | 2023-04-03 9:30AM EDT | 170.00 | 66.55 | 71.65 | 75.20 | 0.00 | - | 1 | 10 | 97.31% |
| COP250117P00175000 | 2023-04-13 10:24AM EDT | 175.00 | 66.18 | 74.55 | 77.85 | 0.00 | - | 9 | 9 | 94.14% |
| COP250117P00190000 | 2023-01-12 11:29AM EDT | 190.00 | 73.12 | 74.45 | 77.10 | 0.00 | - | 9 | 12 | 57.86% |
| COP250117P00200000 | 2023-06-07 2:11PM EDT | 200.00 | 94.50 | 94.65 | 98.95 | 0.00 | - | 12 | 0 | 93.67% |
© 2024 Yahoo. All rights reserved.