UK markets open in 3 hours 27 minutes
NIKKEI 225
38,719.35 -227.58 (-0.58%) HANG SENG
19,265.66 +45.04 (+0.23%) CRUDE OIL
79.06 -0.20 (-0.25%) GOLD FUTURES
2,422.00 -3.90 (-0.16%) DOW
39,872.99 +66.22 (+0.17%) Bitcoin GBP
55,008.39 -1,095.03 (-1.95%)
ConocoPhillips (COP)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COP240524C00070000 | 2024-04-22 3:20PM EDT | 70.00 | 60.18 | 48.80 | 52.55 | 0.00 | - | - | 0 | 310.55% |
| COP240524C00105000 | 2024-04-29 3:02PM EDT | 105.00 | 25.05 | 14.70 | 16.60 | 0.00 | - | 1 | 0 | 95.90% |
| COP240524C00115000 | 2024-05-09 11:56AM EDT | 115.00 | 8.72 | 4.70 | 5.70 | 0.00 | - | 1 | 0 | 43.99% |
| COP240524C00118000 | 2024-05-20 11:35AM EDT | 118.00 | 3.48 | 2.54 | 2.89 | 0.00 | - | 5 | 17 | 31.49% |
| COP240524C00119000 | 2024-05-20 2:04PM EDT | 119.00 | 2.22 | 1.75 | 1.97 | 0.00 | - | 1 | 65 | 26.03% |
| COP240524C00120000 | 2024-05-21 2:35PM EDT | 120.00 | 1.38 | 1.17 | 1.23 | -0.24 | -14.81% | 40 | 350 | 23.29% |
| COP240524C00121000 | 2024-05-21 3:41PM EDT | 121.00 | 0.87 | 0.65 | 0.71 | -0.07 | -7.45% | 63 | 391 | 22.36% |
| COP240524C00122000 | 2024-05-21 3:49PM EDT | 122.00 | 0.43 | 0.33 | 0.39 | -0.17 | -28.33% | 247 | 512 | 22.56% |
| COP240524C00123000 | 2024-05-21 2:34PM EDT | 123.00 | 0.21 | 0.15 | 0.20 | -0.16 | -43.24% | 120 | 449 | 22.85% |
| COP240524C00124000 | 2024-05-21 3:54PM EDT | 124.00 | 0.10 | 0.08 | 0.10 | -0.10 | -50.00% | 37 | 269 | 23.54% |
| COP240524C00125000 | 2024-05-21 3:59PM EDT | 125.00 | 0.05 | 0.04 | 0.07 | -0.05 | -50.00% | 316 | 179 | 26.07% |
| COP240524C00126000 | 2024-05-21 2:31PM EDT | 126.00 | 0.03 | 0.03 | 0.04 | -0.04 | -57.14% | 30 | 998 | 27.34% |
| COP240524C00127000 | 2024-05-21 11:43AM EDT | 127.00 | 0.03 | 0.01 | 0.03 | -0.05 | -62.50% | 301 | 446 | 29.69% |
| COP240524C00128000 | 2024-05-20 9:53AM EDT | 128.00 | 0.04 | 0.01 | 0.02 | 0.00 | - | 1 | 436 | 31.25% |
| COP240524C00129000 | 2024-05-20 11:19AM EDT | 129.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 2 | 29 | 34.77% |
| COP240524C00130000 | 2024-05-21 12:43PM EDT | 130.00 | 0.01 | 0.01 | 0.06 | 0.00 | - | 24 | 132 | 44.92% |
| COP240524C00131000 | 2024-05-17 3:59PM EDT | 131.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 8 | 41.41% |
| COP240524C00132000 | 2024-05-17 1:29PM EDT | 132.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 11 | 44.53% |
| COP240524C00133000 | 2024-05-21 10:46AM EDT | 133.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 5 | 45 | 50.39% |
| COP240524C00134000 | 2024-05-21 12:30PM EDT | 134.00 | 0.01 | 0.00 | 0.09 | -0.09 | -90.00% | 10 | 13 | 56.64% |
| COP240524C00135000 | 2024-05-20 10:16AM EDT | 135.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 5 | 24 | 60.94% |
| COP240524C00136000 | 2024-04-23 1:39PM EDT | 136.00 | 1.42 | 0.00 | 0.44 | 0.00 | - | 21 | 22 | 83.40% |
| COP240524C00137000 | 2024-05-20 10:10AM EDT | 137.00 | 0.01 | 0.00 | 1.21 | 0.00 | - | 4 | 9 | 110.74% |
| COP240524C00138000 | 2024-04-17 9:56AM EDT | 138.00 | 1.35 | 0.01 | 0.22 | 0.00 | - | 1 | 4 | 80.86% |
| COP240524C00139000 | 2024-04-26 12:11PM EDT | 139.00 | 0.74 | 0.00 | 1.26 | 0.00 | - | 1 | 78 | 120.80% |
| COP240524C00140000 | 2024-05-13 9:30AM EDT | 140.00 | 0.01 | 0.00 | 1.15 | 0.00 | - | 1 | 27 | 122.27% |
| COP240524C00141000 | 2024-05-02 3:06PM EDT | 141.00 | 0.05 | 0.00 | 1.26 | 0.00 | - | 1 | 2 | 129.39% |
| COP240524C00142000 | 2024-04-25 2:48PM EDT | 142.00 | 0.44 | 0.00 | 1.26 | 0.00 | - | 1 | 4 | 133.59% |
| COP240524C00143000 | 2024-04-12 2:23PM EDT | 143.00 | 1.12 | 0.00 | 0.95 | 0.00 | - | 1 | 3 | 128.71% |
| COP240524C00144000 | 2024-04-25 3:32PM EDT | 144.00 | 0.32 | 0.00 | 0.75 | 0.00 | - | - | 5 | 125.78% |
| COP240524C00145000 | 2024-05-02 10:16AM EDT | 145.00 | 0.03 | 0.00 | 1.40 | 0.00 | - | 1 | 6 | 149.61% |
| COP240524C00146000 | 2024-04-22 10:17AM EDT | 146.00 | 0.22 | 0.00 | 1.26 | 0.00 | - | - | 1 | 149.71% |
| COP240524C00150000 | 2024-04-29 3:49PM EDT | 150.00 | 0.06 | 0.00 | 1.27 | 0.00 | - | - | 1 | 165.23% |
| COP240524C00155000 | 2024-04-19 11:10AM EDT | 155.00 | 0.10 | 0.00 | 2.00 | 0.00 | - | 2 | 2 | 204.20% |
| COP240524C00160000 | 2024-04-10 9:35AM EDT | 160.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | - | 30 | 50.00% |
| COP240524C00165000 | 2024-05-07 10:57AM EDT | 165.00 | 0.01 | 0.00 | 1.80 | 0.00 | - | - | 18 | 233.79% |
Putsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COP240524P00100000 | 2024-05-16 3:31PM EDT | 100.00 | 0.01 | 0.00 | 1.22 | 0.00 | - | - | 10 | 151.37% |
| COP240524P00104000 | 2024-05-20 9:52AM EDT | 104.00 | 0.01 | 0.00 | 1.22 | 0.00 | - | 5 | 35 | 126.37% |
| COP240524P00110000 | 2024-05-20 10:08AM EDT | 110.00 | 0.03 | 0.01 | 0.07 | 0.00 | - | 8 | 12 | 53.91% |
| COP240524P00111000 | 2024-05-15 10:05AM EDT | 111.00 | 0.08 | 0.01 | 0.03 | 0.00 | - | 1 | 8 | 42.97% |
| COP240524P00112000 | 2024-05-20 3:31PM EDT | 112.00 | 0.03 | 0.01 | 0.03 | 0.00 | - | 85 | 65 | 39.06% |
| COP240524P00113000 | 2024-05-16 10:12AM EDT | 113.00 | 0.08 | 0.01 | 0.03 | 0.00 | - | 3 | 9 | 34.77% |
| COP240524P00114000 | 2024-05-20 10:45AM EDT | 114.00 | 0.03 | 0.02 | 0.04 | 0.00 | - | 1 | 25 | 32.03% |
| COP240524P00115000 | 2024-05-21 11:08AM EDT | 115.00 | 0.03 | 0.03 | 0.05 | -0.02 | -40.00% | 1 | 336 | 28.91% |
| COP240524P00116000 | 2024-05-20 3:19PM EDT | 116.00 | 0.08 | 0.04 | 0.08 | 0.00 | - | 59 | 140 | 26.95% |
| COP240524P00117000 | 2024-05-21 1:38PM EDT | 117.00 | 0.08 | 0.09 | 0.12 | -0.05 | -38.46% | 52 | 404 | 24.41% |
| COP240524P00118000 | 2024-05-21 2:31PM EDT | 118.00 | 0.15 | 0.15 | 0.22 | -0.05 | -25.00% | 80 | 338 | 23.05% |
| COP240524P00119000 | 2024-05-21 2:31PM EDT | 119.00 | 0.28 | 0.33 | 0.38 | -0.16 | -36.36% | 40 | 440 | 21.19% |
| COP240524P00120000 | 2024-05-21 3:50PM EDT | 120.00 | 0.68 | 0.63 | 0.70 | -0.04 | -5.56% | 96 | 427 | 20.46% |
| COP240524P00121000 | 2024-05-21 3:58PM EDT | 121.00 | 1.14 | 1.13 | 1.22 | +0.04 | +3.64% | 82 | 399 | 20.48% |
| COP240524P00122000 | 2024-05-21 1:36PM EDT | 122.00 | 1.60 | 1.64 | 2.00 | -0.21 | -11.60% | 15 | 380 | 23.10% |
| COP240524P00123000 | 2024-05-21 10:20AM EDT | 123.00 | 2.20 | 2.08 | 3.45 | -0.39 | -15.06% | 1 | 94 | 42.68% |
| COP240524P00124000 | 2024-05-21 2:04PM EDT | 124.00 | 3.16 | 3.35 | 4.20 | -0.33 | -9.46% | 1 | 108 | 42.68% |
| COP240524P00125000 | 2024-05-20 2:16PM EDT | 125.00 | 4.31 | 2.96 | 5.90 | 0.00 | - | 11 | 207 | 69.34% |
| COP240524P00126000 | 2024-05-16 3:23PM EDT | 126.00 | 5.98 | 5.40 | 6.40 | 0.00 | - | 14 | 14 | 61.62% |
| COP240524P00127000 | 2024-05-03 10:36AM EDT | 127.00 | 7.05 | 6.40 | 6.85 | 0.00 | - | 2 | 1 | 46.68% |
| COP240524P00128000 | 2024-05-06 9:42AM EDT | 128.00 | 5.35 | 6.55 | 9.40 | 0.00 | - | 6 | 15 | 57.52% |
| COP240524P00129000 | 2024-04-25 9:52AM EDT | 129.00 | 3.85 | 8.40 | 8.85 | 0.00 | - | 1 | 15 | 56.25% |
| COP240524P00130000 | 2024-05-02 3:23PM EDT | 130.00 | 8.26 | 8.55 | 9.85 | 0.00 | - | 2 | 16 | 60.94% |
| COP240524P00131000 | 2024-05-15 3:24PM EDT | 131.00 | 10.25 | 10.40 | 10.75 | 0.00 | - | 28 | 8 | 58.59% |
| COP240524P00132000 | 2024-05-15 3:02PM EDT | 132.00 | 10.65 | 11.35 | 11.85 | 0.00 | - | 59 | 18 | 69.73% |
| COP240524P00133000 | 2024-05-01 9:30AM EDT | 133.00 | 9.00 | 10.70 | 14.25 | 0.00 | - | 1 | 1 | 130.08% |
| COP240524P00134000 | 2024-05-03 3:05PM EDT | 134.00 | 12.85 | 12.50 | 15.40 | 0.00 | - | 2 | 0 | 84.57% |
| COP240524P00135000 | 2024-05-02 3:23PM EDT | 135.00 | 13.35 | 14.15 | 14.80 | 0.00 | - | 1 | 3 | 78.71% |
| COP240524P00136000 | 2024-05-14 9:57AM EDT | 136.00 | 14.55 | 15.40 | 16.30 | 0.00 | - | 1 | 1 | 86.52% |
| COP240524P00137000 | 2024-05-01 9:30AM EDT | 137.00 | 12.27 | 16.35 | 16.80 | 0.00 | - | 1 | 0 | 86.52% |
| COP240524P00140000 | 2024-04-22 2:57PM EDT | 140.00 | 10.95 | 19.40 | 19.80 | 0.00 | - | - | 0 | 63.28% |
© 2024 Yahoo. All rights reserved.