ConocoPhillips (COP)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor18 June 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COP260618C00070000 | 2024-05-08 9:43AM EDT | 70.00 | 55.03 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| COP260618C00080000 | 2024-05-10 3:35PM EDT | 80.00 | 49.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COP260618C00090000 | 2024-01-12 11:39AM EDT | 90.00 | 29.95 | 28.65 | 30.75 | 0.00 | - | - | 2 | 0.00% |
| COP260618C00095000 | 2024-05-13 10:52AM EDT | 95.00 | 38.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COP260618C00100000 | 2024-04-17 9:37AM EDT | 100.00 | 39.80 | 30.20 | 34.30 | 0.00 | - | - | 1 | 35.60% |
| COP260618C00105000 | 2024-02-05 3:00PM EDT | 105.00 | 19.55 | 22.35 | 23.70 | 0.00 | - | 22 | 0 | 22.24% |
| COP260618C00110000 | 2024-05-13 10:02AM EDT | 110.00 | 27.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COP260618C00115000 | 2024-04-11 10:20AM EDT | 115.00 | 32.85 | 23.85 | 24.90 | 0.00 | - | 1 | 0 | 32.46% |
| COP260618C00120000 | 2024-02-15 1:01PM EDT | 120.00 | 15.45 | 19.05 | 23.45 | 0.00 | - | 18 | 20 | 33.51% |
| COP260618C00125000 | 2024-03-08 4:59PM EDT | 125.00 | 14.60 | 26.80 | 28.45 | 0.00 | - | 6 | 18 | 43.77% |
| COP260618C00130000 | 2024-05-03 11:09AM EDT | 130.00 | 17.00 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 1.56% |
| COP260618C00135000 | 2024-05-03 3:32PM EDT | 135.00 | 15.34 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 1.56% |
| COP260618C00140000 | 2024-04-30 3:59PM EDT | 140.00 | 16.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| COP260618C00145000 | 2024-04-04 12:26PM EDT | 145.00 | 17.24 | 11.70 | 12.75 | 0.00 | - | 25 | 25 | 30.12% |
| COP260618C00155000 | 2024-01-18 12:42PM EDT | 155.00 | 5.15 | 5.65 | 6.55 | 0.00 | - | 5 | 5 | 24.06% |
| COP260618C00160000 | 2024-02-14 10:52AM EDT | 160.00 | 5.00 | 6.00 | 10.45 | 0.00 | - | 5 | 10 | 31.85% |
| COP260618C00165000 | 2024-04-15 12:16PM EDT | 165.00 | 11.64 | 6.25 | 7.90 | 0.00 | - | 6 | 12 | 29.27% |
| COP260618C00170000 | 2024-05-14 10:15AM EDT | 170.00 | 6.05 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 6.25% |
| COP260618C00175000 | 2024-03-22 3:20PM EDT | 175.00 | 5.50 | 8.00 | 9.05 | 0.00 | - | 2 | 2 | 33.87% |
| COP260618C00200000 | 2024-05-20 2:23PM EDT | 200.00 | 2.57 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
Putsfor18 June 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COP260618P00055000 | 2024-04-16 10:02AM EDT | 55.00 | 1.05 | 0.65 | 5.00 | 0.00 | - | 4 | 66 | 54.27% |
| COP260618P00065000 | 2024-01-29 12:56PM EDT | 65.00 | 3.40 | 0.54 | 4.80 | 0.00 | - | - | 1 | 44.23% |
| COP260618P00070000 | 2024-02-21 11:40AM EDT | 70.00 | 3.56 | 1.50 | 2.92 | 0.00 | - | 1 | 0 | 33.91% |
| COP260618P00080000 | 2024-03-15 1:32PM EDT | 80.00 | 4.20 | 1.58 | 5.65 | 0.00 | - | 1 | 2 | 34.96% |
| COP260618P00085000 | 2024-05-16 1:27PM EDT | 85.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 6.25% |
| COP260618P00090000 | 2024-05-16 1:25PM EDT | 90.00 | 5.30 | 0.00 | 0.00 | 0.00 | - | 180 | 0 | 3.13% |
| COP260618P00095000 | 2024-01-24 1:07PM EDT | 95.00 | 11.40 | 9.35 | 10.30 | 0.00 | - | - | 21 | 33.88% |
| COP260618P00100000 | 2024-04-19 10:57AM EDT | 100.00 | 7.41 | 5.95 | 9.10 | 0.00 | - | 2 | 445 | 28.00% |
| COP260618P00105000 | 2024-04-30 12:41PM EDT | 105.00 | 9.05 | 0.00 | 0.00 | 0.00 | - | 405 | 0 | 1.56% |
| COP260618P00110000 | 2024-01-24 1:42PM EDT | 110.00 | 17.85 | 14.65 | 16.30 | 0.00 | - | 2 | 7 | 32.41% |
| COP260618P00115000 | 2024-05-16 11:56AM EDT | 115.00 | 13.40 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.78% |
| COP260618P00120000 | 2024-05-08 12:20PM EDT | 120.00 | 15.15 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.20% |
| COP260618P00130000 | 2024-04-30 10:17AM EDT | 130.00 | 18.25 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.