ConocoPhillips (COP)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COP250620C00060000 | 2024-01-17 3:30PM EDT | 60.00 | 47.52 | 49.00 | 54.00 | 0.00 | - | - | 1 | 0.00% |
| COP250620C00070000 | 2024-02-15 3:44PM EDT | 70.00 | 43.70 | 49.00 | 54.00 | 0.00 | - | 1 | 1 | 43.75% |
| COP250620C00075000 | 2024-03-04 11:23AM EDT | 75.00 | 41.19 | 56.05 | 60.35 | 0.00 | - | 7 | 1 | 74.02% |
| COP250620C00080000 | 2024-04-30 12:00PM EDT | 80.00 | 50.15 | 42.05 | 45.30 | 0.00 | - | - | 1 | 40.87% |
| COP250620C00085000 | 2024-05-10 2:45PM EDT | 85.00 | 40.55 | 38.90 | 40.80 | 0.00 | - | 1 | 33 | 38.36% |
| COP250620C00090000 | 2024-05-17 2:56PM EDT | 90.00 | 36.07 | 34.70 | 37.05 | +0.89 | +2.53% | 6 | 3,534 | 38.09% |
| COP250620C00095000 | 2024-05-13 10:29AM EDT | 95.00 | 32.37 | 31.25 | 34.30 | 0.00 | - | 2 | 25 | 39.98% |
| COP250620C00100000 | 2024-05-01 11:27AM EDT | 100.00 | 30.30 | 26.50 | 29.35 | 0.00 | - | 1 | 3 | 35.41% |
| COP250620C00105000 | 2024-03-04 2:38PM EDT | 105.00 | 19.01 | 32.75 | 34.15 | 0.00 | - | 1 | 32 | 51.85% |
| COP250620C00110000 | 2024-05-03 11:49AM EDT | 110.00 | 21.10 | 20.90 | 21.45 | 0.00 | - | 1 | 34 | 30.91% |
| COP250620C00115000 | 2024-02-23 4:20PM EDT | 115.00 | 13.47 | 19.45 | 20.25 | 0.00 | - | 1 | 46 | 33.96% |
| COP250620C00120000 | 2024-05-03 2:15PM EDT | 120.00 | 15.55 | 15.05 | 15.75 | 0.00 | - | 8 | 426 | 29.62% |
| COP250620C00125000 | 2024-05-14 3:15PM EDT | 125.00 | 12.75 | 12.55 | 13.15 | 0.00 | - | 188 | 332 | 28.74% |
| COP250620C00130000 | 2024-05-16 3:59PM EDT | 130.00 | 9.70 | 8.40 | 10.70 | 0.00 | - | 4 | 931 | 27.66% |
| COP250620C00135000 | 2024-05-17 2:28PM EDT | 135.00 | 8.36 | 8.55 | 8.75 | -0.29 | -3.35% | 2 | 312 | 27.06% |
| COP250620C00140000 | 2024-05-08 12:48PM EDT | 140.00 | 8.00 | 6.95 | 7.15 | 0.00 | - | 182 | 429 | 26.68% |
| COP250620C00145000 | 2024-05-15 1:45PM EDT | 145.00 | 5.85 | 4.65 | 6.25 | 0.00 | - | 100 | 581 | 27.35% |
| COP250620C00150000 | 2024-05-16 3:45PM EDT | 150.00 | 4.31 | 2.50 | 4.95 | 0.00 | - | 1 | 615 | 26.74% |
| COP250620C00155000 | 2024-04-24 1:30PM EDT | 155.00 | 6.95 | 3.65 | 3.85 | 0.00 | - | 27 | 173 | 26.12% |
| COP250620C00160000 | 2024-05-06 10:48AM EDT | 160.00 | 4.30 | 2.89 | 3.10 | 0.00 | - | 65 | 536 | 25.98% |
| COP250620C00165000 | 2024-04-04 3:34PM EDT | 165.00 | 5.37 | 2.85 | 3.05 | 0.00 | - | 138 | 145 | 27.60% |
| COP250620C00170000 | 2024-05-01 10:14AM EDT | 170.00 | 3.20 | 1.85 | 2.01 | 0.00 | - | 1 | 154 | 25.84% |
| COP250620C00175000 | 2024-05-16 3:46PM EDT | 175.00 | 1.44 | 1.48 | 1.63 | 0.00 | - | 1 | 95 | 25.87% |
| COP250620C00180000 | 2024-05-16 3:48PM EDT | 180.00 | 1.11 | 1.18 | 1.32 | 0.00 | - | 3 | 243 | 25.89% |
| COP250620C00185000 | 2024-05-02 2:48PM EDT | 185.00 | 1.44 | 0.94 | 1.08 | 0.00 | - | 4 | 154 | 25.98% |
| COP250620C00190000 | 2024-05-16 10:11AM EDT | 190.00 | 0.82 | 0.75 | 0.88 | 0.00 | - | 4 | 4 | 26.05% |
| COP250620C00195000 | 2024-04-19 10:26AM EDT | 195.00 | 1.89 | 0.60 | 0.73 | 0.00 | - | 1 | 11 | 26.21% |
| COP250620C00200000 | 2024-04-09 12:03PM EDT | 200.00 | 1.60 | 0.57 | 0.76 | 0.00 | - | - | 200 | 27.49% |
Putsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COP250620P00055000 | 2024-05-15 1:18PM EDT | 55.00 | 0.26 | 0.19 | 0.50 | 0.00 | - | 15 | 27 | 42.11% |
| COP250620P00060000 | 2024-02-21 11:40AM EDT | 60.00 | 0.86 | 0.00 | 0.83 | 0.00 | - | - | 1 | 41.94% |
| COP250620P00065000 | 2024-05-15 1:18PM EDT | 65.00 | 0.50 | 0.45 | 0.56 | 0.00 | - | 15 | 34 | 34.91% |
| COP250620P00070000 | 2024-05-15 11:52AM EDT | 70.00 | 0.79 | 0.65 | 0.77 | 0.00 | - | 4 | 24 | 33.41% |
| COP250620P00075000 | 2024-05-16 3:48PM EDT | 75.00 | 1.04 | 0.90 | 1.05 | 0.00 | - | 3 | 26 | 32.04% |
| COP250620P00080000 | 2024-05-08 10:25AM EDT | 80.00 | 1.50 | 1.22 | 1.43 | 0.00 | - | 10 | 210 | 30.84% |
| COP250620P00085000 | 2024-05-10 2:04PM EDT | 85.00 | 1.96 | 1.03 | 1.91 | 0.00 | - | 6 | 54 | 29.65% |
| COP250620P00090000 | 2024-05-10 1:22PM EDT | 90.00 | 2.59 | 0.66 | 2.52 | 0.00 | - | 111 | 484 | 28.52% |
| COP250620P00095000 | 2024-05-15 2:35PM EDT | 95.00 | 3.35 | 2.95 | 3.30 | 0.00 | - | 25 | 916 | 27.48% |
| COP250620P00100000 | 2024-05-16 1:39PM EDT | 100.00 | 4.50 | 3.70 | 4.50 | 0.00 | - | 1 | 624 | 27.14% |
| COP250620P00105000 | 2024-05-15 12:42PM EDT | 105.00 | 5.60 | 4.90 | 5.45 | 0.00 | - | 79 | 501 | 25.51% |
| COP250620P00110000 | 2024-05-15 1:18PM EDT | 110.00 | 6.85 | 5.65 | 7.15 | 0.00 | - | 479 | 1,794 | 25.17% |
| COP250620P00115000 | 2024-05-06 12:42PM EDT | 115.00 | 8.65 | 7.50 | 8.60 | 0.00 | - | 303 | 676 | 23.68% |
| COP250620P00120000 | 2024-05-16 12:46PM EDT | 120.00 | 11.19 | 10.30 | 12.65 | 0.00 | - | 6 | 627 | 26.86% |
| COP250620P00125000 | 2024-05-01 3:59PM EDT | 125.00 | 13.10 | 12.65 | 12.95 | 0.00 | - | 1,101 | 852 | 21.89% |
| COP250620P00130000 | 2024-05-15 12:58PM EDT | 130.00 | 15.75 | 14.40 | 15.65 | 0.00 | - | 150 | 554 | 21.05% |
| COP250620P00135000 | 2024-04-29 10:46AM EDT | 135.00 | 16.25 | 16.85 | 19.20 | 0.00 | - | 32 | 35 | 21.26% |
| COP250620P00140000 | 2024-04-26 10:35AM EDT | 140.00 | 18.80 | 21.20 | 22.45 | 0.00 | - | 239 | 383 | 20.18% |
| COP250620P00145000 | 2024-05-03 10:19AM EDT | 145.00 | 26.90 | 23.95 | 26.85 | 0.00 | - | 1 | 1 | 21.16% |
© 2024 Yahoo. All rights reserved.