ConocoPhillips (COP)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COP240628C00070000 | 2024-06-11 10:49AM EDT | 70.00 | 43.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| COP240628C00100000 | 2024-06-05 10:03AM EDT | 100.00 | 11.75 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| COP240628C00105000 | 2024-06-03 9:39AM EDT | 105.00 | 10.83 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| COP240628C00107000 | 2024-06-14 12:31PM EDT | 107.00 | 3.36 | 0.00 | 0.00 | 0.00 | - | - | 5 | 0.00% |
| COP240628C00108000 | 2024-06-17 1:32PM EDT | 108.00 | 2.74 | 0.00 | 0.00 | 0.00 | - | 19 | 38 | 0.00% |
| COP240628C00109000 | 2024-06-17 10:54AM EDT | 109.00 | 1.84 | 0.00 | 0.00 | 0.00 | - | 27 | 131 | 0.00% |
| COP240628C00110000 | 2024-06-17 3:02PM EDT | 110.00 | 1.52 | 0.00 | 0.00 | 0.00 | - | 84 | 123 | 0.78% |
| COP240628C00111000 | 2024-06-17 3:50PM EDT | 111.00 | 0.91 | 0.00 | 0.00 | 0.00 | - | 154 | 109 | 1.56% |
| COP240628C00112000 | 2024-06-17 3:13PM EDT | 112.00 | 0.77 | 0.00 | 0.00 | 0.00 | - | 88 | 78 | 3.13% |
| COP240628C00113000 | 2024-06-17 2:32PM EDT | 113.00 | 0.53 | 0.00 | 0.00 | 0.00 | - | 166 | 193 | 6.25% |
| COP240628C00114000 | 2024-06-17 3:14PM EDT | 114.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 24 | 185 | 6.25% |
| COP240628C00115000 | 2024-06-17 3:53PM EDT | 115.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 32 | 125 | 6.25% |
| COP240628C00116000 | 2024-06-17 11:27AM EDT | 116.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 13 | 72 | 6.25% |
| COP240628C00117000 | 2024-06-17 2:50PM EDT | 117.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 406 | 423 | 12.50% |
| COP240628C00118000 | 2024-06-17 9:42AM EDT | 118.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 7 | 518 | 12.50% |
| COP240628C00119000 | 2024-06-14 10:44AM EDT | 119.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 4 | 30 | 12.50% |
| COP240628C00120000 | 2024-06-14 3:06PM EDT | 120.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 5 | 58 | 12.50% |
| COP240628C00121000 | 2024-06-17 1:11PM EDT | 121.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 1 | 20 | 12.50% |
| COP240628C00122000 | 2024-06-17 3:55PM EDT | 122.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 744 | 12.50% |
| COP240628C00123000 | 2024-06-13 11:34AM EDT | 123.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 12.50% |
| COP240628C00124000 | 2024-06-12 1:44PM EDT | 124.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 2 | 7 | 12.50% |
| COP240628C00125000 | 2024-06-13 10:24AM EDT | 125.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 121 | 12.50% |
| COP240628C00126000 | 2024-05-30 1:10PM EDT | 126.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 20 | 27 | 25.00% |
| COP240628C00127000 | 2024-06-14 1:36PM EDT | 127.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 7 | 25.00% |
| COP240628C00128000 | 2024-05-29 3:22PM EDT | 128.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 25.00% |
| COP240628C00129000 | 2024-06-07 12:32PM EDT | 129.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 25.00% |
| COP240628C00130000 | 2024-06-17 9:30AM EDT | 130.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 396 | 25.00% |
| COP240628C00131000 | 2024-06-12 11:01AM EDT | 131.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 13 | 14 | 25.00% |
| COP240628C00132000 | 2024-05-24 3:16PM EDT | 132.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 25.00% |
| COP240628C00133000 | 2024-06-11 1:04PM EDT | 133.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 4 | 7 | 25.00% |
| COP240628C00135000 | 2024-06-12 11:01AM EDT | 135.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 25.00% |
| COP240628C00137000 | 2024-05-13 11:56AM EDT | 137.00 | 0.21 | 0.00 | 2.15 | 0.00 | - | 1 | 1 | 102.30% |
Putsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COP240628P00090000 | 2024-05-10 10:09AM EDT | 90.00 | 0.52 | 0.01 | 0.18 | 0.00 | - | - | 15 | 57.81% |
| COP240628P00095000 | 2024-06-17 10:14AM EDT | 95.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 18 | 25.00% |
| COP240628P00100000 | 2024-06-14 3:12PM EDT | 100.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 5 | 13 | 12.50% |
| COP240628P00101000 | 2024-06-14 12:48PM EDT | 101.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| COP240628P00102000 | 2024-06-14 10:19AM EDT | 102.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| COP240628P00103000 | 2024-06-14 3:33PM EDT | 103.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 6.25% |
| COP240628P00104000 | 2024-06-17 12:13PM EDT | 104.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 15 | 12 | 6.25% |
| COP240628P00105000 | 2024-06-17 3:27PM EDT | 105.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 9 | 75 | 6.25% |
| COP240628P00106000 | 2024-06-17 3:12PM EDT | 106.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 9 | 95 | 6.25% |
| COP240628P00107000 | 2024-06-17 2:32PM EDT | 107.00 | 0.61 | 0.00 | 0.00 | 0.00 | - | 61 | 128 | 3.13% |
| COP240628P00108000 | 2024-06-17 3:50PM EDT | 108.00 | 1.04 | 0.00 | 0.00 | 0.00 | - | 370 | 256 | 3.13% |
| COP240628P00109000 | 2024-06-17 2:27PM EDT | 109.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 72 | 99 | 0.78% |
| COP240628P00110000 | 2024-06-17 3:33PM EDT | 110.00 | 1.74 | 0.00 | 0.00 | 0.00 | - | 63 | 257 | 0.00% |
| COP240628P00111000 | 2024-06-14 3:23PM EDT | 111.00 | 2.60 | 0.00 | 0.00 | 0.00 | - | 10 | 30 | 0.00% |
| COP240628P00112000 | 2024-06-17 1:41PM EDT | 112.00 | 3.04 | 0.00 | 0.00 | 0.00 | - | 8 | 62 | 0.00% |
| COP240628P00113000 | 2024-06-17 12:19PM EDT | 113.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 6 | 65 | 0.00% |
| COP240628P00114000 | 2024-06-17 12:19PM EDT | 114.00 | 4.43 | 0.00 | 0.00 | 0.00 | - | 3 | 46 | 0.00% |
| COP240628P00115000 | 2024-06-17 9:41AM EDT | 115.00 | 6.40 | 0.00 | 0.00 | 0.00 | - | 2 | 51 | 0.00% |
| COP240628P00116000 | 2024-06-17 9:55AM EDT | 116.00 | 7.03 | 0.00 | 0.00 | 0.00 | - | 8 | 32 | 0.00% |
| COP240628P00117000 | 2024-06-07 10:24AM EDT | 117.00 | 5.14 | 0.00 | 0.00 | 0.00 | - | 8 | 35 | 0.00% |
| COP240628P00118000 | 2024-06-17 9:40AM EDT | 118.00 | 9.60 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 0.00% |
| COP240628P00119000 | 2024-06-17 12:47PM EDT | 119.00 | 9.32 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| COP240628P00120000 | 2024-06-17 10:15AM EDT | 120.00 | 11.06 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| COP240628P00121000 | 2024-06-17 10:04AM EDT | 121.00 | 11.53 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COP240628P00122000 | 2024-06-05 9:34AM EDT | 122.00 | 10.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COP240628P00123000 | 2024-06-04 9:43AM EDT | 123.00 | 11.30 | 0.00 | 0.00 | 0.00 | - | 15 | 1 | 0.00% |
| COP240628P00125000 | 2024-06-13 3:44PM EDT | 125.00 | 13.90 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
| COP240628P00126000 | 2024-06-13 3:44PM EDT | 126.00 | 14.92 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.