ConocoPhillips (COP)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 09:57AM EDT. Market open.
Calls
17 May 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 55.00 | 0.06 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 60.00 | 0.02 | 0.00 | - | 1 | 15 |
| - | - | - | - | - | 65.00 | 0.17 | 0.00 | - | 1 | 5 |
| - | - | - | - | - | 70.00 | 0.01 | 0.00 | - | 1 | 15 |
| 55.22 | 0.00 | - | 1 | 0 | 75.00 | 0.01 | 0.00 | - | 10 | 33 |
| 50.70 | 0.00 | - | 1 | 2 | 80.00 | 0.05 | 0.00 | - | 1 | 40 |
| 38.15 | 0.00 | - | 1 | 0 | 85.00 | 0.06 | 0.00 | - | 1,001 | 1,110 |
| 34.20 | 0.00 | - | 16 | 0 | 90.00 | 0.04 | 0.00 | - | 5 | 1,245 |
| 29.25 | 0.00 | - | 1 | 0 | 95.00 | 0.05 | 0.00 | - | 3 | 1,167 |
| 23.15 | 0.00 | - | 17 | 0 | 100.00 | 0.02 | 0.00 | - | 21 | 3,030 |
| 16.50 | 0.00 | - | 169 | 0 | 105.00 | 0.01 | 0.00 | - | 7 | 1,572 |
| 12.30 | 0.00 | - | 2 | 7 | 110.00 | 0.01 | 0.00 | - | 1 | 2,360 |
| - | - | - | - | - | 111.00 | 0.04 | 0.00 | - | 3 | 1,000 |
| - | - | - | - | - | 113.00 | 0.03 | 0.00 | - | - | 1 |
| 9.30 | 0.00 | - | 9 | 0 | 114.00 | 0.06 | 0.00 | - | 2 | 22 |
| 4.70 | 0.00 | - | 10 | 45 | 115.00 | 0.01 | 0.00 | - | 61 | 2,642 |
| - | - | - | - | - | 116.00 | 0.02 | 0.00 | - | 3 | 161 |
| 4.20 | 0.00 | - | 10 | 10 | 117.00 | 0.05 | 0.00 | - | 1 | 476 |
| - | - | - | - | - | 118.00 | 0.02 | -0.12 | -85.71% | 10 | 173 |
| 2.16 | 0.00 | - | 63 | 27 | 119.00 | 0.25 | 0.00 | - | 41 | 667 |
| 0.59 | +0.02 | +3.51% | 82 | 2,245 | 120.00 | 0.44 | -0.09 | -16.98% | 1 | 4,115 |
| 0.18 | -0.04 | -18.18% | 27 | 500 | 121.00 | 0.84 | -0.38 | -31.15% | 1 | 367 |
| 0.09 | 0.00 | - | 11 | 383 | 122.00 | 2.10 | 0.00 | - | 16 | 305 |
| 0.04 | 0.00 | - | 117 | 482 | 123.00 | 2.99 | 0.00 | - | 10 | 204 |
| 0.04 | 0.00 | - | 116 | 462 | 124.00 | 4.41 | 0.00 | - | 4 | 151 |
| 0.02 | 0.00 | - | 18 | 5,005 | 125.00 | 3.80 | 0.00 | - | 2 | 411 |
| 0.02 | 0.00 | - | 11 | 413 | 126.00 | 5.25 | 0.00 | - | 1 | 39 |
| 0.01 | 0.00 | - | 2 | 371 | 127.00 | 6.87 | 0.00 | - | 111 | 27 |
| 0.05 | 0.00 | - | 1 | 1,113 | 128.00 | 8.20 | 0.00 | - | 80 | 21 |
| 0.01 | -0.01 | -33.33% | 2 | 392 | 129.00 | 7.90 | 0.00 | - | 52 | 4 |
| 0.01 | 0.00 | - | 17 | 6,730 | 130.00 | 10.20 | 0.00 | - | 190 | 236 |
| 0.01 | 0.00 | - | 1 | 217 | 131.00 | 10.35 | 0.00 | - | 3 | 1 |
| 0.02 | 0.00 | - | 1 | 359 | 132.00 | 6.65 | 0.00 | - | 3 | 0 |
| 0.04 | 0.00 | - | 5 | 16 | 133.00 | 10.16 | 0.00 | - | 1 | 0 |
| 0.05 | 0.00 | - | 11 | 44 | 134.00 | 11.90 | 0.00 | - | 2 | 0 |
| 0.02 | 0.00 | - | 1 | 3,879 | 135.00 | 14.15 | 0.00 | - | 3 | 1 |
| 0.03 | 0.00 | - | 3 | 22 | 136.00 | - | - | - | - | - |
| 0.35 | 0.00 | - | 5 | 16 | 137.00 | - | - | - | - | - |
| 0.03 | 0.00 | - | 4 | 11 | 138.00 | 17.25 | 0.00 | - | 3 | 1 |
| 0.01 | 0.00 | - | 1 | 1 | 139.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 5 | 1,920 | 140.00 | 10.40 | 0.00 | - | 1 | 3 |
| 0.06 | 0.00 | - | 1 | 2 | 142.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 3 | 3 | 143.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | - | 1 | 144.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 6 | 3,806 | 145.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 25 | 321 | 150.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | - | 2 | 152.50 | - | - | - | - | - |
| 0.02 | 0.00 | - | 1 | 27 | 155.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 2 | 35 | 160.00 | - | - | - | - | - |
| 0.03 | 0.00 | - | 2 | 39 | 165.00 | - | - | - | - | - |
| 0.65 | 0.00 | - | 2 | 2 | 170.00 | - | - | - | - | - |
| 0.95 | 0.00 | - | 10 | 40 | 180.00 | - | - | - | - | - |
| 0.15 | 0.00 | - | 2 | 3 | 185.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.