ConocoPhillips (COP)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
17 January 2025
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 60.45 | 0.00 | - | 1 | 1 | 50.00 | 0.10 | 0.00 | - | 1 | 1,152 |
| 63.00 | 0.00 | - | 1 | 10 | 55.00 | 0.10 | 0.00 | - | 10 | 2,089 |
| 50.80 | 0.00 | - | 4 | 16 | 60.00 | 0.14 | 0.00 | - | 10 | 633 |
| 53.75 | 0.00 | - | 1 | 77 | 65.00 | 0.18 | 0.00 | - | 5 | 5,333 |
| 53.58 | 0.00 | - | 8 | 236 | 70.00 | 0.25 | 0.00 | - | 1 | 2,272 |
| 37.00 | 0.00 | - | 1 | 114 | 75.00 | 0.46 | 0.00 | - | 500 | 1,687 |
| 43.30 | 0.00 | - | 1 | 84 | 80.00 | 0.67 | 0.00 | - | 500 | 1,964 |
| 28.95 | 0.00 | - | 2 | 1,335 | 85.00 | 1.16 | +0.16 | +16.00% | 1 | 3,526 |
| 37.75 | 0.00 | - | 106 | 88 | 87.50 | 1.25 | 0.00 | - | 3 | 2,123 |
| 22.28 | -3.92 | -14.96% | 7 | 104 | 90.00 | 1.69 | +0.08 | +4.97% | 14 | 3,693 |
| 20.20 | -5.95 | -22.75% | 4 | 99 | 92.50 | 1.43 | 0.00 | - | 1 | 1,478 |
| 18.25 | -12.96 | -41.53% | 2 | 122 | 95.00 | 2.56 | +0.16 | +6.67% | 1 | 2,561 |
| 16.08 | -2.82 | -14.92% | 2 | 1,073 | 97.50 | 2.64 | 0.00 | - | 4 | 1,996 |
| 14.65 | -1.20 | -7.57% | 19 | 245 | 100.00 | 3.61 | 0.00 | - | 1 | 9,100 |
| 11.40 | -1.15 | -9.16% | 2 | 1,305 | 105.00 | 5.50 | +1.15 | +26.44% | 2 | 1,319 |
| 8.43 | -1.17 | -12.19% | 7 | 1,830 | 110.00 | 7.68 | +1.08 | +16.36% | 10 | 7,290 |
| 6.25 | -0.85 | -11.97% | 11 | 2,008 | 115.00 | 10.25 | +0.54 | +5.56% | 11 | 2,635 |
| 4.69 | -0.41 | -8.04% | 1 | 3,724 | 120.00 | 13.30 | +0.87 | +7.00% | 5 | 2,968 |
| 3.05 | -0.25 | -7.58% | 89 | 2,015 | 125.00 | 13.63 | 0.00 | - | 4 | 1,550 |
| 2.12 | -0.27 | -11.30% | 3 | 4,659 | 130.00 | 12.85 | 0.00 | - | 31 | 736 |
| 1.42 | -0.25 | -14.97% | 11 | 4,057 | 135.00 | 21.75 | 0.00 | - | 4 | 665 |
| 1.00 | -0.07 | -6.54% | 10 | 2,102 | 140.00 | 16.10 | 0.00 | - | 15 | 361 |
| 1.10 | 0.00 | - | 1 | 2,679 | 145.00 | 17.35 | 0.00 | - | - | 31 |
| 0.45 | -0.01 | -2.17% | 12 | 2,231 | 150.00 | 30.13 | 0.00 | - | 5 | 4 |
| 0.45 | 0.00 | - | 30 | 1,780 | 155.00 | 42.60 | 0.00 | - | 3 | 0 |
| 0.40 | 0.00 | - | 1 | 531 | 160.00 | - | - | - | - | - |
| 0.36 | 0.00 | - | 1 | 481 | 165.00 | 66.75 | 0.00 | - | 9 | 11 |
| 0.15 | 0.00 | - | 10 | 116 | 170.00 | 66.55 | 0.00 | - | 1 | 10 |
| 0.10 | 0.00 | - | 2 | 251 | 175.00 | 66.18 | 0.00 | - | 9 | 9 |
| 1.42 | 0.00 | - | 7 | 166 | 180.00 | - | - | - | - | - |
| 0.21 | 0.00 | - | 15 | 241 | 185.00 | - | - | - | - | - |
| 0.12 | 0.00 | - | 1 | 139 | 190.00 | 73.12 | 0.00 | - | 9 | 12 |
| 0.07 | 0.00 | - | 7 | 95 | 195.00 | - | - | - | - | - |
| 0.47 | 0.00 | - | 1 | 108 | 200.00 | 94.50 | 0.00 | - | 12 | 0 |
© 2024 Yahoo. All rights reserved.