ConocoPhillips (COP)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor26 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COP240426C00103000 | 2024-03-13 9:42AM EDT | 103.00 | 15.70 | 30.15 | 33.95 | 0.00 | - | 2 | 2 | 321.24% |
| COP240426C00105000 | 2024-04-17 1:51PM EDT | 105.00 | 23.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| COP240426C00109000 | 2024-04-15 1:49PM EDT | 109.00 | 21.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| COP240426C00110000 | 2024-04-18 11:23AM EDT | 110.00 | 18.38 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| COP240426C00112000 | 2024-03-13 12:05PM EDT | 112.00 | 7.98 | 17.70 | 20.85 | 0.00 | - | 4 | 4 | 153.22% |
| COP240426C00113000 | 2024-04-17 12:08PM EDT | 113.00 | 15.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COP240426C00114000 | 2024-04-18 3:39PM EDT | 114.00 | 13.82 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| COP240426C00115000 | 2024-04-18 11:23AM EDT | 115.00 | 13.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COP240426C00116000 | 2024-03-13 9:30AM EDT | 116.00 | 4.85 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| COP240426C00117000 | 2024-04-22 3:08PM EDT | 117.00 | 13.36 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| COP240426C00118000 | 2024-04-15 2:33PM EDT | 118.00 | 12.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| COP240426C00119000 | 2024-04-19 10:13AM EDT | 119.00 | 10.92 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COP240426C00120000 | 2024-04-19 1:55PM EDT | 120.00 | 9.76 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COP240426C00121000 | 2024-04-22 12:29PM EDT | 121.00 | 8.54 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COP240426C00122000 | 2024-04-22 3:41PM EDT | 122.00 | 7.68 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| COP240426C00123000 | 2024-04-22 10:02AM EDT | 123.00 | 5.62 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| COP240426C00124000 | 2024-04-19 3:31PM EDT | 124.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| COP240426C00125000 | 2024-04-22 3:52PM EDT | 125.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| COP240426C00126000 | 2024-04-22 1:58PM EDT | 126.00 | 4.41 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| COP240426C00127000 | 2024-04-22 11:27AM EDT | 127.00 | 2.63 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 0.00% |
| COP240426C00128000 | 2024-04-22 12:38PM EDT | 128.00 | 2.34 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| COP240426C00129000 | 2024-04-22 1:43PM EDT | 129.00 | 1.95 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 0.00% |
| COP240426C00130000 | 2024-04-22 3:38PM EDT | 130.00 | 1.24 | 0.00 | 0.00 | 0.00 | - | 122 | 0 | 1.56% |
| COP240426C00131000 | 2024-04-22 3:55PM EDT | 131.00 | 0.69 | 0.00 | 0.00 | 0.00 | - | 162 | 0 | 3.13% |
| COP240426C00132000 | 2024-04-22 3:30PM EDT | 132.00 | 0.59 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 6.25% |
| COP240426C00133000 | 2024-04-22 3:43PM EDT | 133.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 123 | 0 | 6.25% |
| COP240426C00134000 | 2024-04-22 3:38PM EDT | 134.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 379 | 0 | 6.25% |
| COP240426C00135000 | 2024-04-22 2:24PM EDT | 135.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 12.50% |
| COP240426C00136000 | 2024-04-22 2:38PM EDT | 136.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 12.50% |
| COP240426C00137000 | 2024-04-22 1:36PM EDT | 137.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| COP240426C00138000 | 2024-04-22 11:57AM EDT | 138.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| COP240426C00139000 | 2024-04-22 1:52PM EDT | 139.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 12.50% |
| COP240426C00140000 | 2024-04-22 1:52PM EDT | 140.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 12.50% |
| COP240426C00141000 | 2024-04-19 3:36PM EDT | 141.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 25.00% |
| COP240426C00142000 | 2024-04-19 12:42PM EDT | 142.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| COP240426C00143000 | 2024-04-22 11:17AM EDT | 143.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| COP240426C00144000 | 2024-04-19 3:05PM EDT | 144.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 75 | 0 | 25.00% |
| COP240426C00145000 | 2024-04-17 10:56AM EDT | 145.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| COP240426C00147000 | 2024-04-15 11:05AM EDT | 147.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| COP240426C00149000 | 2024-04-17 10:36AM EDT | 149.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| COP240426C00150000 | 2024-04-09 9:53AM EDT | 150.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
Putsfor26 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COP240426P00090000 | 2024-04-03 3:21PM EDT | 90.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 50.00% |
| COP240426P00100000 | 2024-03-26 12:14PM EDT | 100.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| COP240426P00101000 | 2024-03-14 2:01PM EDT | 101.00 | 0.18 | 0.00 | 0.14 | 0.00 | - | 1 | 1 | 108.98% |
| COP240426P00102000 | 2024-03-11 1:52PM EDT | 102.00 | 0.56 | 0.00 | 1.27 | 0.00 | - | 2 | 2 | 157.52% |
| COP240426P00103000 | 2024-03-12 12:38PM EDT | 103.00 | 0.55 | 0.00 | 1.27 | 0.00 | - | - | 3 | 152.44% |
| COP240426P00104000 | 2024-03-14 12:24PM EDT | 104.00 | 0.25 | 0.00 | 0.14 | 0.00 | - | 5 | 5 | 97.66% |
| COP240426P00105000 | 2024-04-15 11:11AM EDT | 105.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| COP240426P00106000 | 2024-04-03 1:44PM EDT | 106.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| COP240426P00107000 | 2024-03-26 12:14PM EDT | 107.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| COP240426P00108000 | 2024-04-03 2:45PM EDT | 108.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| COP240426P00109000 | 2024-04-03 11:29AM EDT | 109.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| COP240426P00110000 | 2024-04-10 2:52PM EDT | 110.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| COP240426P00111000 | 2024-04-12 12:18PM EDT | 111.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 25.00% |
| COP240426P00112000 | 2024-04-19 10:33AM EDT | 112.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 25.00% |
| COP240426P00113000 | 2024-03-25 1:26PM EDT | 113.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| COP240426P00114000 | 2024-04-22 10:01AM EDT | 114.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| COP240426P00115000 | 2024-04-22 2:00PM EDT | 115.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| COP240426P00116000 | 2024-04-05 1:29PM EDT | 116.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| COP240426P00117000 | 2024-04-17 11:42AM EDT | 117.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| COP240426P00118000 | 2024-04-22 10:53AM EDT | 118.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| COP240426P00119000 | 2024-04-22 1:19PM EDT | 119.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 25.00% |
| COP240426P00120000 | 2024-04-22 10:20AM EDT | 120.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| COP240426P00121000 | 2024-04-22 2:14PM EDT | 121.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 401 | 0 | 12.50% |
| COP240426P00122000 | 2024-04-22 2:51PM EDT | 122.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 12.50% |
| COP240426P00123000 | 2024-04-22 2:51PM EDT | 123.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 422 | 0 | 12.50% |
| COP240426P00124000 | 2024-04-22 2:38PM EDT | 124.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 12.50% |
| COP240426P00125000 | 2024-04-22 3:54PM EDT | 125.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 97 | 0 | 6.25% |
| COP240426P00126000 | 2024-04-22 3:54PM EDT | 126.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 539 | 0 | 6.25% |
| COP240426P00127000 | 2024-04-22 3:53PM EDT | 127.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 6.25% |
| COP240426P00128000 | 2024-04-22 3:55PM EDT | 128.00 | 0.84 | 0.00 | 0.00 | 0.00 | - | 66 | 0 | 3.13% |
| COP240426P00129000 | 2024-04-22 2:41PM EDT | 129.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 118 | 0 | 0.78% |
| COP240426P00130000 | 2024-04-22 3:54PM EDT | 130.00 | 1.66 | 0.00 | 0.00 | 0.00 | - | 224 | 0 | 0.00% |
| COP240426P00131000 | 2024-04-22 3:55PM EDT | 131.00 | 2.32 | 0.00 | 0.00 | 0.00 | - | 81 | 0 | 0.00% |
| COP240426P00132000 | 2024-04-22 2:41PM EDT | 132.00 | 2.38 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| COP240426P00133000 | 2024-04-22 1:20PM EDT | 133.00 | 3.69 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| COP240426P00134000 | 2024-04-22 1:31PM EDT | 134.00 | 4.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COP240426P00135000 | 2024-04-22 1:31PM EDT | 135.00 | 5.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COP240426P00136000 | 2024-04-18 3:52PM EDT | 136.00 | 8.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COP240426P00137000 | 2024-04-17 12:11PM EDT | 137.00 | 8.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COP240426P00138000 | 2024-04-16 11:47AM EDT | 138.00 | 8.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COP240426P00140000 | 2024-04-16 11:47AM EDT | 140.00 | 10.37 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COP240426P00141000 | 2024-04-15 2:33PM EDT | 141.00 | 10.55 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| COP240426P00142000 | 2024-04-15 1:53PM EDT | 142.00 | 11.55 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| COP240426P00147000 | 2024-04-15 2:33PM EDT | 147.00 | 16.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| COP240426P00149000 | 2024-04-16 1:35PM EDT | 149.00 | 20.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.