ConocoPhillips (COP)
NYSE - Nasdaq Real-time 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 | 49.90 | 53.40 | 0.00 | - | - | 0 | 328.32% |
| COP240524C00105000 | 2024-04-29 3:02PM EDT | 105.00 | 25.05 | 15.75 | 18.00 | 0.00 | - | 1 | 0 | 66.60% |
| COP240524C00115000 | 2024-05-09 11:56AM EDT | 115.00 | 8.72 | 6.65 | 7.20 | 0.00 | - | 1 | 0 | 42.29% |
| COP240524C00118000 | 2024-05-15 10:26AM EDT | 118.00 | 2.50 | 3.15 | 5.05 | 0.00 | - | 16 | 14 | 45.92% |
| COP240524C00119000 | 2024-05-17 11:49AM EDT | 119.00 | 2.35 | 2.84 | 3.65 | +0.24 | +11.37% | 10 | 65 | 32.67% |
| COP240524C00120000 | 2024-05-17 3:49PM EDT | 120.00 | 2.40 | 2.32 | 2.65 | +0.88 | +57.89% | 336 | 197 | 26.81% |
| COP240524C00121000 | 2024-05-17 3:59PM EDT | 121.00 | 1.70 | 1.67 | 1.77 | +0.65 | +61.90% | 465 | 250 | 22.32% |
| COP240524C00122000 | 2024-05-17 3:49PM EDT | 122.00 | 1.17 | 1.13 | 1.17 | +0.42 | +56.00% | 216 | 123 | 21.02% |
| COP240524C00123000 | 2024-05-17 3:47PM EDT | 123.00 | 0.75 | 0.72 | 0.77 | +0.31 | +70.45% | 176 | 279 | 21.02% |
| COP240524C00124000 | 2024-05-17 3:55PM EDT | 124.00 | 0.47 | 0.44 | 0.48 | +0.01 | +2.17% | 66 | 143 | 21.02% |
| COP240524C00125000 | 2024-05-17 3:52PM EDT | 125.00 | 0.29 | 0.25 | 0.30 | +0.12 | +70.59% | 65 | 129 | 21.49% |
| COP240524C00126000 | 2024-05-17 3:23PM EDT | 126.00 | 0.17 | 0.15 | 0.18 | +0.01 | +6.25% | 241 | 106 | 21.83% |
| COP240524C00127000 | 2024-05-17 2:55PM EDT | 127.00 | 0.10 | 0.08 | 0.11 | +0.02 | +25.00% | 38 | 439 | 22.46% |
| COP240524C00128000 | 2024-05-17 10:21AM EDT | 128.00 | 0.06 | 0.05 | 0.07 | -0.07 | -53.85% | 431 | 28 | 23.24% |
| COP240524C00129000 | 2024-05-16 12:08PM EDT | 129.00 | 0.05 | 0.03 | 0.05 | 0.00 | - | 1 | 27 | 24.61% |
| COP240524C00130000 | 2024-05-17 3:46PM EDT | 130.00 | 0.03 | 0.02 | 0.04 | -0.01 | -25.00% | 1 | 143 | 26.17% |
| COP240524C00131000 | 2024-05-13 10:48AM EDT | 131.00 | 0.02 | 0.01 | 0.03 | -0.06 | -75.00% | 1 | 8 | 27.54% |
| COP240524C00132000 | 2024-05-17 1:29PM EDT | 132.00 | 0.01 | 0.01 | 0.03 | -0.08 | -88.89% | 1 | 11 | 29.88% |
| COP240524C00133000 | 2024-05-15 10:14AM EDT | 133.00 | 0.01 | 0.01 | 0.03 | 0.00 | - | 5 | 45 | 32.23% |
| COP240524C00134000 | 2024-05-08 9:49AM EDT | 134.00 | 0.10 | 0.01 | 0.03 | 0.00 | - | 1 | 13 | 34.57% |
| COP240524C00135000 | 2024-05-16 9:43AM EDT | 135.00 | 0.01 | 0.01 | 0.03 | 0.00 | - | 3 | 22 | 36.72% |
| COP240524C00136000 | 2024-04-23 1:39PM EDT | 136.00 | 1.42 | 0.01 | 0.03 | 0.00 | - | 21 | 22 | 39.06% |
| COP240524C00137000 | 2024-04-23 11:22AM EDT | 137.00 | 1.08 | 0.01 | 0.03 | 0.00 | - | 4 | 5 | 41.41% |
| COP240524C00138000 | 2024-04-17 9:56AM EDT | 138.00 | 1.35 | 0.01 | 0.22 | 0.00 | - | 1 | 4 | 53.32% |
| COP240524C00139000 | 2024-04-26 12:11PM EDT | 139.00 | 0.74 | 0.01 | 0.75 | 0.00 | - | 1 | 78 | 71.00% |
| COP240524C00140000 | 2024-05-13 9:30AM EDT | 140.00 | 0.01 | 0.01 | 0.75 | 0.00 | - | 1 | 27 | 73.83% |
| COP240524C00141000 | 2024-05-02 3:06PM EDT | 141.00 | 0.05 | 0.01 | 1.00 | 0.00 | - | 1 | 2 | 81.98% |
| COP240524C00142000 | 2024-04-25 2:48PM EDT | 142.00 | 0.44 | 0.01 | 1.25 | 0.00 | - | 1 | 4 | 89.70% |
| COP240524C00143000 | 2024-04-12 2:23PM EDT | 143.00 | 1.12 | 0.00 | 0.95 | 0.00 | - | 1 | 3 | 86.43% |
| COP240524C00144000 | 2024-04-25 3:32PM EDT | 144.00 | 0.32 | 0.00 | 0.75 | 0.00 | - | - | 5 | 84.67% |
| COP240524C00145000 | 2024-05-02 10:16AM EDT | 145.00 | 0.03 | 0.00 | 1.00 | 0.00 | - | 1 | 6 | 93.07% |
| COP240524C00146000 | 2024-04-22 10:17AM EDT | 146.00 | 0.22 | 0.00 | 1.26 | 0.00 | - | - | 1 | 101.17% |
| COP240524C00150000 | 2024-04-29 3:49PM EDT | 150.00 | 0.06 | 0.00 | 0.10 | 0.00 | - | - | 1 | 71.88% |
| COP240524C00155000 | 2024-04-19 11:10AM EDT | 155.00 | 0.10 | 0.00 | 2.00 | 0.00 | - | 2 | 2 | 139.55% |
| 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 | 2.13 | 0.00 | - | - | 18 | 167.29% |
Putsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COP240524P00110000 | 2024-05-16 9:43AM EDT | 110.00 | 0.04 | 0.01 | 1.27 | 0.00 | - | 5 | 8 | 68.90% |
| COP240524P00111000 | 2024-05-15 10:05AM EDT | 111.00 | 0.08 | 0.01 | 0.03 | 0.00 | - | 1 | 8 | 33.59% |
| COP240524P00112000 | 2024-05-17 12:52PM EDT | 112.00 | 0.03 | 0.01 | 0.03 | -0.04 | -57.14% | 2 | 29 | 30.86% |
| COP240524P00113000 | 2024-05-16 10:12AM EDT | 113.00 | 0.08 | 0.02 | 0.04 | 0.00 | - | 3 | 9 | 29.30% |
| COP240524P00114000 | 2024-05-16 3:49PM EDT | 114.00 | 0.04 | 0.02 | 0.04 | -0.06 | -60.00% | 1 | 24 | 26.37% |
| COP240524P00115000 | 2024-05-17 12:37PM EDT | 115.00 | 0.10 | 0.03 | 0.06 | -0.24 | -70.59% | 4 | 34 | 25.20% |
| COP240524P00116000 | 2024-05-17 1:37PM EDT | 116.00 | 0.12 | 0.05 | 0.09 | -0.14 | -53.85% | 19 | 82 | 23.83% |
| COP240524P00117000 | 2024-05-17 2:47PM EDT | 117.00 | 0.11 | 0.09 | 0.12 | -0.38 | -77.55% | 26 | 138 | 21.88% |
| COP240524P00118000 | 2024-05-17 2:30PM EDT | 118.00 | 0.25 | 0.16 | 0.19 | -0.37 | -59.68% | 45 | 295 | 20.66% |
| COP240524P00119000 | 2024-05-17 3:10PM EDT | 119.00 | 0.30 | 0.28 | 0.32 | -0.62 | -67.39% | 47 | 391 | 19.92% |
| COP240524P00120000 | 2024-05-17 3:50PM EDT | 120.00 | 0.50 | 0.46 | 0.52 | -0.94 | -65.28% | 87 | 256 | 19.14% |
| COP240524P00121000 | 2024-05-17 3:47PM EDT | 121.00 | 0.80 | 0.81 | 0.84 | -1.06 | -56.99% | 227 | 324 | 18.70% |
| COP240524P00122000 | 2024-05-17 3:59PM EDT | 122.00 | 1.27 | 1.24 | 1.31 | -1.51 | -54.32% | 53 | 325 | 18.60% |
| COP240524P00123000 | 2024-05-17 2:48PM EDT | 123.00 | 2.00 | 1.84 | 1.92 | -1.21 | -37.69% | 3 | 95 | 18.58% |
| COP240524P00124000 | 2024-05-17 1:26PM EDT | 124.00 | 3.42 | 2.41 | 2.82 | +0.02 | +0.59% | 10 | 113 | 22.02% |
| COP240524P00125000 | 2024-05-17 3:36PM EDT | 125.00 | 3.26 | 2.99 | 4.40 | -1.47 | -31.08% | 3 | 205 | 38.14% |
| COP240524P00126000 | 2024-05-16 3:23PM EDT | 126.00 | 5.98 | 4.20 | 4.90 | 0.00 | - | 14 | 14 | 33.01% |
| COP240524P00127000 | 2024-05-03 10:36AM EDT | 127.00 | 7.05 | 5.00 | 6.40 | 0.00 | - | 2 | 8 | 48.02% |
| COP240524P00128000 | 2024-05-06 9:42AM EDT | 128.00 | 5.35 | 5.95 | 7.35 | 0.00 | - | 6 | 15 | 51.56% |
| COP240524P00129000 | 2024-04-25 9:52AM EDT | 129.00 | 3.85 | 6.65 | 9.15 | 0.00 | - | 1 | 15 | 72.07% |
| COP240524P00130000 | 2024-05-02 3:23PM EDT | 130.00 | 8.26 | 7.10 | 9.40 | 0.00 | - | 2 | 16 | 61.33% |
| COP240524P00131000 | 2024-05-15 3:24PM EDT | 131.00 | 10.25 | 8.00 | 10.95 | 0.00 | - | 28 | 8 | 77.25% |
| COP240524P00132000 | 2024-05-15 3:02PM EDT | 132.00 | 10.65 | 9.10 | 10.50 | 0.00 | - | 59 | 18 | 42.68% |
| COP240524P00133000 | 2024-05-01 9:30AM EDT | 133.00 | 9.00 | 9.55 | 11.50 | 0.00 | - | 1 | 1 | 45.61% |
| COP240524P00134000 | 2024-05-03 3:05PM EDT | 134.00 | 12.85 | 11.45 | 13.85 | 0.00 | - | 2 | 0 | 55.13% |
| COP240524P00135000 | 2024-05-02 3:23PM EDT | 135.00 | 13.35 | 11.95 | 13.45 | 0.00 | - | 1 | 3 | 48.63% |
| COP240524P00136000 | 2024-05-14 9:57AM EDT | 136.00 | 14.55 | 13.10 | 14.55 | 0.00 | - | 1 | 1 | 56.84% |
| COP240524P00137000 | 2024-05-01 9:30AM EDT | 137.00 | 12.27 | 14.15 | 15.45 | 0.00 | - | 1 | 0 | 54.00% |
| COP240524P00140000 | 2024-04-22 2:57PM EDT | 140.00 | 10.95 | 16.55 | 18.50 | 0.00 | - | - | 0 | 65.04% |
© 2024 Yahoo. All rights reserved.