ConocoPhillips (COP)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor18 December 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COP261218C00055000 | 2024-04-02 9:50AM EDT | 55.00 | 75.23 | 66.50 | 71.00 | 0.00 | - | 1 | 1 | 46.32% |
| COP261218C00060000 | 2024-05-02 3:24PM EDT | 60.00 | 62.38 | 60.50 | 65.50 | 0.00 | - | 15 | 23 | 40.42% |
| COP261218C00065000 | 2024-01-16 4:58PM EDT | 65.00 | 45.25 | 46.50 | 51.50 | 0.00 | - | - | 10 | 0.00% |
| COP261218C00070000 | 2024-04-26 2:22PM EDT | 70.00 | 62.60 | 52.50 | 56.75 | 0.00 | - | 3 | 4 | 36.83% |
| COP261218C00075000 | 2024-04-11 12:54PM EDT | 75.00 | 59.90 | 49.05 | 53.50 | 0.00 | - | 2 | 4 | 37.64% |
| COP261218C00080000 | 2024-05-13 10:00AM EDT | 80.00 | 46.98 | 44.90 | 49.15 | 0.00 | - | 15 | 12 | 35.52% |
| COP261218C00085000 | 2024-03-25 12:35PM EDT | 85.00 | 47.07 | 49.85 | 51.45 | 0.00 | - | 3 | 10 | 46.00% |
| COP261218C00090000 | 2024-04-19 9:34AM EDT | 90.00 | 46.60 | 38.15 | 42.25 | 0.00 | - | 2 | 7 | 34.52% |
| COP261218C00095000 | 2024-04-19 10:38AM EDT | 95.00 | 43.75 | 34.65 | 38.30 | 0.00 | - | 1 | 2 | 32.82% |
| COP261218C00105000 | 2024-05-03 3:15PM EDT | 105.00 | 30.70 | 29.20 | 32.80 | 0.00 | - | 1 | 1 | 32.72% |
| COP261218C00110000 | 2024-04-10 9:30AM EDT | 110.00 | 36.78 | 0.00 | 0.00 | 0.00 | - | 2 | 40 | 0.00% |
| COP261218C00115000 | 2024-04-11 10:20AM EDT | 115.00 | 33.85 | 24.35 | 26.85 | 0.00 | - | 1 | 13 | 31.03% |
| COP261218C00120000 | 2024-02-21 12:12PM EDT | 120.00 | 18.75 | 22.00 | 27.00 | 0.00 | - | 5 | 3 | 34.10% |
| COP261218C00125000 | 2024-05-09 3:46PM EDT | 125.00 | 22.25 | 20.45 | 22.95 | 0.00 | - | 2 | 40 | 31.33% |
| COP261218C00130000 | 2024-04-22 10:55AM EDT | 130.00 | 24.67 | 17.00 | 21.25 | 0.00 | - | 2 | 45 | 31.49% |
| COP261218C00135000 | 2024-04-17 2:35PM EDT | 135.00 | 22.60 | 15.05 | 18.75 | 0.00 | - | 1 | 208 | 30.45% |
| COP261218C00140000 | 2024-05-15 3:46PM EDT | 140.00 | 15.15 | 13.05 | 17.45 | 0.00 | - | 1 | 89 | 30.78% |
| COP261218C00145000 | 2024-05-13 11:08AM EDT | 145.00 | 14.30 | 11.50 | 15.70 | 0.00 | - | 1 | 12 | 30.37% |
| COP261218C00150000 | 2024-05-01 3:17PM EDT | 150.00 | 14.80 | 10.30 | 13.40 | 0.00 | - | 1 | 9 | 29.07% |
| COP261218C00155000 | 2024-05-13 11:38AM EDT | 155.00 | 11.42 | 8.55 | 11.70 | 0.00 | - | 4 | 7 | 28.39% |
| COP261218C00160000 | 2024-05-13 12:40PM EDT | 160.00 | 10.20 | 7.50 | 11.55 | 0.00 | - | 3 | 9 | 29.64% |
| COP261218C00165000 | 2024-04-04 12:15PM EDT | 165.00 | 13.33 | 8.80 | 9.90 | 0.00 | - | 6 | 0 | 28.73% |
| COP261218C00170000 | 2024-04-08 3:45PM EDT | 170.00 | 12.84 | 8.10 | 8.95 | 0.00 | - | 3 | 52 | 28.65% |
| COP261218C00175000 | 2024-04-26 2:22PM EDT | 175.00 | 11.00 | 5.75 | 8.95 | 0.00 | - | 3 | 3 | 29.84% |
| COP261218C00180000 | 2024-05-06 9:30AM EDT | 180.00 | 6.70 | 5.65 | 8.00 | 0.00 | - | 2 | 2 | 29.56% |
| COP261218C00185000 | 2024-05-02 3:24PM EDT | 185.00 | 6.38 | 4.75 | 6.35 | 0.00 | - | 15 | 5 | 28.02% |
| COP261218C00200000 | 2024-05-03 12:35PM EDT | 200.00 | 4.45 | 2.61 | 4.45 | 0.00 | - | 2 | 6 | 27.48% |
Putsfor18 December 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COP261218P00055000 | 2024-01-24 10:43AM EDT | 55.00 | 3.05 | 0.21 | 2.61 | 0.00 | - | 30 | 68 | 39.80% |
| COP261218P00065000 | 2024-05-15 9:49AM EDT | 65.00 | 2.50 | 1.69 | 2.82 | 0.00 | - | 1 | 9 | 33.48% |
| COP261218P00070000 | 2024-04-02 9:30AM EDT | 70.00 | 2.76 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 6.25% |
| COP261218P00075000 | 2024-05-06 11:32AM EDT | 75.00 | 3.30 | 2.12 | 3.95 | 0.00 | - | 1 | 7 | 30.56% |
| COP261218P00080000 | 2024-05-06 9:30AM EDT | 80.00 | 4.70 | 3.50 | 5.40 | 0.00 | - | 2 | 611 | 31.02% |
| COP261218P00085000 | 2024-05-02 12:57PM EDT | 85.00 | 5.85 | 4.65 | 6.75 | 0.00 | - | 5 | 7 | 30.73% |
| COP261218P00090000 | 2024-04-08 11:57AM EDT | 90.00 | 5.75 | 6.50 | 6.85 | 0.00 | - | 5 | 49 | 27.75% |
| COP261218P00095000 | 2024-03-05 12:14PM EDT | 95.00 | 10.15 | 6.65 | 7.55 | 0.00 | - | 8 | 154 | 25.94% |
| COP261218P00100000 | 2024-04-19 1:33PM EDT | 100.00 | 8.72 | 8.60 | 10.05 | 0.00 | - | 1 | 356 | 26.96% |
| COP261218P00105000 | 2024-03-25 3:09PM EDT | 105.00 | 10.90 | 9.30 | 12.00 | 0.00 | - | 1 | 0 | 26.67% |
| COP261218P00110000 | 2024-05-10 9:43AM EDT | 110.00 | 12.60 | 11.65 | 14.50 | 0.00 | - | 1 | 550 | 26.88% |
| COP261218P00115000 | 2024-04-02 10:34AM EDT | 115.00 | 12.70 | 13.65 | 15.15 | 0.00 | - | 35 | 35 | 24.28% |
| COP261218P00120000 | 2024-05-10 9:43AM EDT | 120.00 | 16.55 | 16.25 | 18.75 | 0.00 | - | 1 | 17 | 25.46% |
| COP261218P00125000 | 2024-05-07 10:50AM EDT | 125.00 | 18.59 | 17.45 | 21.50 | 0.00 | - | 1 | 6 | 25.22% |
| COP261218P00130000 | 2024-04-04 10:00AM EDT | 130.00 | 18.60 | 21.75 | 22.85 | 0.00 | - | 4 | 7 | 22.95% |
| COP261218P00135000 | 2024-04-04 1:05PM EDT | 135.00 | 21.00 | 24.60 | 25.80 | 0.00 | - | 5 | 5 | 22.50% |
© 2024 Yahoo. All rights reserved.