ConocoPhillips (COP)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COP260116C00060000 | 2024-01-10 4:04PM EDT | 60.00 | 52.50 | 49.50 | 54.45 | 0.00 | - | - | 10 | 52.28% |
| COP260116C00065000 | 2024-06-11 10:20AM EDT | 65.00 | 50.25 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 0.00% |
| COP260116C00070000 | 2024-06-13 3:07PM EDT | 70.00 | 43.60 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| COP260116C00075000 | 2024-06-07 3:29PM EDT | 75.00 | 40.45 | 0.00 | 0.00 | 0.00 | - | 1 | 67 | 0.00% |
| COP260116C00080000 | 2024-06-11 10:04AM EDT | 80.00 | 37.40 | 0.00 | 0.00 | 0.00 | - | 2 | 103 | 0.00% |
| COP260116C00085000 | 2024-06-14 10:18AM EDT | 85.00 | 30.50 | 0.00 | 0.00 | 0.00 | - | 1 | 111 | 0.00% |
| COP260116C00090000 | 2024-06-12 1:37PM EDT | 90.00 | 29.35 | 0.00 | 0.00 | 0.00 | - | 2 | 37 | 0.00% |
| COP260116C00095000 | 2024-06-10 3:05PM EDT | 95.00 | 27.10 | 0.00 | 0.00 | 0.00 | - | 74 | 97 | 0.00% |
| COP260116C00100000 | 2024-06-17 9:37AM EDT | 100.00 | 20.00 | 0.00 | 0.00 | 0.00 | - | 5 | 311 | 0.00% |
| COP260116C00105000 | 2024-06-14 12:42PM EDT | 105.00 | 17.98 | 0.00 | 0.00 | 0.00 | - | 2 | 356 | 0.00% |
| COP260116C00110000 | 2024-06-18 9:36AM EDT | 110.00 | 15.75 | 0.00 | 0.00 | 0.00 | - | 1 | 287 | 0.10% |
| COP260116C00115000 | 2024-06-18 2:36PM EDT | 115.00 | 13.05 | 0.00 | 0.00 | 0.00 | - | 6 | 335 | 0.78% |
| COP260116C00120000 | 2024-06-18 2:07PM EDT | 120.00 | 10.34 | 0.00 | 0.00 | 0.00 | - | 9 | 223 | 1.56% |
| COP260116C00125000 | 2024-06-18 2:20PM EDT | 125.00 | 9.10 | 0.00 | 0.00 | 0.00 | - | 7 | 462 | 3.13% |
| COP260116C00130000 | 2024-06-18 10:41AM EDT | 130.00 | 7.96 | 0.00 | 0.00 | 0.00 | - | 22 | 581 | 3.13% |
| COP260116C00135000 | 2024-06-11 1:17PM EDT | 135.00 | 7.80 | 0.00 | 0.00 | 0.00 | - | 1 | 802 | 3.13% |
| COP260116C00140000 | 2024-06-14 12:23PM EDT | 140.00 | 4.95 | 0.00 | 0.00 | 0.00 | - | 228 | 242 | 3.13% |
| COP260116C00145000 | 2024-06-18 9:41AM EDT | 145.00 | 4.48 | 0.00 | 0.00 | 0.00 | - | 2 | 680 | 6.25% |
| COP260116C00150000 | 2024-06-18 1:12PM EDT | 150.00 | 3.26 | 0.00 | 0.00 | 0.00 | - | 1 | 388 | 6.25% |
| COP260116C00155000 | 2024-05-28 10:50AM EDT | 155.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | 51 | 67 | 6.25% |
| COP260116C00160000 | 2024-06-18 12:39PM EDT | 160.00 | 2.35 | 0.00 | 0.00 | 0.00 | - | 1 | 47 | 6.25% |
| COP260116C00165000 | 2024-06-11 10:19AM EDT | 165.00 | 2.60 | 0.00 | 0.00 | 0.00 | - | 2 | 25 | 6.25% |
| COP260116C00170000 | 2024-06-14 11:42AM EDT | 170.00 | 1.89 | 0.00 | 0.00 | 0.00 | - | 5 | 25 | 6.25% |
| COP260116C00175000 | 2024-06-10 3:15PM EDT | 175.00 | 1.76 | 0.00 | 0.00 | 0.00 | - | 2 | 33 | 6.25% |
| COP260116C00180000 | 2024-03-22 12:07PM EDT | 180.00 | 3.35 | 5.25 | 6.20 | 0.00 | - | 2 | 32 | 40.80% |
| COP260116C00185000 | 2024-06-10 3:05PM EDT | 185.00 | 1.26 | 0.00 | 0.00 | 0.00 | - | 10 | 165 | 6.25% |
| COP260116C00190000 | 2024-05-02 10:31AM EDT | 190.00 | 2.97 | 1.22 | 1.72 | 0.00 | - | 1 | 1 | 30.06% |
| COP260116C00195000 | 2024-06-10 3:19PM EDT | 195.00 | 0.79 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| COP260116C00200000 | 2024-05-24 3:00PM EDT | 200.00 | 1.13 | 0.00 | 0.00 | 0.00 | - | 5 | 11 | 12.50% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COP260116P00055000 | 2024-06-10 3:36PM EDT | 55.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 12.50% |
| COP260116P00060000 | 2024-05-30 12:25PM EDT | 60.00 | 1.01 | 0.00 | 0.00 | 0.00 | - | 1 | 50 | 12.50% |
| COP260116P00065000 | 2024-05-29 9:38AM EDT | 65.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 1 | 24 | 6.25% |
| COP260116P00070000 | 2024-06-12 12:51PM EDT | 70.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 6 | 26 | 6.25% |
| COP260116P00075000 | 2024-06-04 10:32AM EDT | 75.00 | 2.42 | 0.00 | 0.00 | 0.00 | - | 4 | 102 | 6.25% |
| COP260116P00080000 | 2024-06-18 2:17PM EDT | 80.00 | 3.32 | 0.00 | 0.00 | 0.00 | - | 4 | 202 | 6.25% |
| COP260116P00085000 | 2024-06-11 1:18PM EDT | 85.00 | 3.73 | 0.00 | 0.00 | 0.00 | - | 3 | 55 | 3.13% |
| COP260116P00090000 | 2024-05-20 1:24PM EDT | 90.00 | 4.22 | 4.80 | 5.80 | 0.00 | - | 3 | 75 | 26.87% |
| COP260116P00095000 | 2024-06-03 3:39PM EDT | 95.00 | 6.35 | 0.00 | 0.00 | 0.00 | - | 1 | 287 | 3.13% |
| COP260116P00100000 | 2024-06-14 1:06PM EDT | 100.00 | 8.20 | 0.00 | 0.00 | 0.00 | - | 1 | 1,785 | 1.56% |
| COP260116P00105000 | 2024-06-13 12:57PM EDT | 105.00 | 10.10 | 0.00 | 0.00 | 0.00 | - | 2 | 300 | 0.78% |
| COP260116P00110000 | 2024-06-14 10:24AM EDT | 110.00 | 12.70 | 0.00 | 0.00 | 0.00 | - | 2 | 219 | 0.00% |
| COP260116P00115000 | 2024-06-11 3:16PM EDT | 115.00 | 13.55 | 0.00 | 0.00 | 0.00 | - | 21 | 311 | 0.00% |
| COP260116P00120000 | 2024-06-13 9:32AM EDT | 120.00 | 17.00 | 0.00 | 0.00 | 0.00 | - | 4 | 538 | 0.00% |
| COP260116P00125000 | 2024-06-10 3:06PM EDT | 125.00 | 18.65 | 0.00 | 0.00 | 0.00 | - | 2 | 246 | 0.00% |
| COP260116P00130000 | 2024-05-29 10:12AM EDT | 130.00 | 20.90 | 0.00 | 0.00 | 0.00 | - | 7 | 506 | 0.00% |
| COP260116P00135000 | 2024-05-29 10:12AM EDT | 135.00 | 23.95 | 0.00 | 0.00 | 0.00 | - | 10 | 265 | 0.00% |
| COP260116P00140000 | 2024-05-29 11:15AM EDT | 140.00 | 27.65 | 0.00 | 0.00 | 0.00 | - | 2 | 42 | 0.00% |
| COP260116P00145000 | 2024-06-10 3:14PM EDT | 145.00 | 32.60 | 0.00 | 0.00 | 0.00 | - | 2 | 34 | 0.00% |
| COP260116P00150000 | 2023-12-26 11:42AM EDT | 150.00 | 36.47 | 39.25 | 41.20 | 0.00 | - | 5 | 5 | 15.96% |
| COP260116P00155000 | 2024-06-10 3:12PM EDT | 155.00 | 41.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| COP260116P00175000 | 2023-12-05 11:37AM EDT | 175.00 | 60.10 | 57.50 | 61.40 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.