ConocoPhillips (COP)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COP240705C00104000 | 2024-06-05 10:03AM EDT | 104.00 | 8.75 | 9.65 | 11.35 | 0.00 | - | 1 | 2 | 71.53% |
| COP240705C00105000 | 2024-06-24 1:06PM EDT | 105.00 | 9.91 | 8.70 | 10.15 | 0.00 | - | 1 | 1 | 61.47% |
| COP240705C00106000 | 2024-06-24 9:38AM EDT | 106.00 | 7.14 | 7.60 | 9.35 | 0.00 | - | 2 | 3 | 61.91% |
| COP240705C00107000 | 2024-06-28 11:17AM EDT | 107.00 | 7.76 | 7.00 | 7.95 | +2.26 | +41.09% | 10 | 79 | 46.92% |
| COP240705C00108000 | 2024-06-24 10:24AM EDT | 108.00 | 7.31 | 6.00 | 7.15 | +1.13 | +18.28% | 1 | 9 | 47.46% |
| COP240705C00109000 | 2024-06-25 3:23PM EDT | 109.00 | 6.03 | 4.55 | 6.65 | 0.00 | - | 1 | 4 | 53.22% |
| COP240705C00110000 | 2024-06-28 1:51PM EDT | 110.00 | 4.80 | 4.25 | 5.65 | +0.46 | +10.60% | 21 | 116 | 47.75% |
| COP240705C00111000 | 2024-06-28 11:56AM EDT | 111.00 | 3.83 | 3.55 | 4.05 | +0.40 | +11.66% | 2 | 53 | 30.52% |
| COP240705C00112000 | 2024-06-28 3:01PM EDT | 112.00 | 2.40 | 2.68 | 3.10 | -0.09 | -3.61% | 26 | 261 | 26.27% |
| COP240705C00113000 | 2024-06-28 2:05PM EDT | 113.00 | 1.82 | 1.97 | 2.05 | +0.05 | +2.82% | 39 | 185 | 19.73% |
| COP240705C00114000 | 2024-06-28 3:34PM EDT | 114.00 | 1.25 | 1.33 | 1.38 | +0.03 | +2.46% | 89 | 386 | 18.70% |
| COP240705C00115000 | 2024-06-28 3:50PM EDT | 115.00 | 0.80 | 0.83 | 0.88 | 0.00 | - | 336 | 690 | 18.36% |
| COP240705C00116000 | 2024-06-28 2:53PM EDT | 116.00 | 0.36 | 0.47 | 0.52 | -0.03 | -7.69% | 184 | 487 | 18.12% |
| COP240705C00117000 | 2024-06-28 3:13PM EDT | 117.00 | 0.28 | 0.26 | 0.31 | -0.01 | -3.45% | 389 | 254 | 18.58% |
| COP240705C00118000 | 2024-06-28 3:46PM EDT | 118.00 | 0.14 | 0.14 | 0.18 | +0.02 | +16.67% | 69 | 160 | 19.09% |
| COP240705C00119000 | 2024-06-28 12:49PM EDT | 119.00 | 0.11 | 0.07 | 0.11 | +0.02 | +22.22% | 3 | 36 | 19.92% |
| COP240705C00120000 | 2024-06-28 1:44PM EDT | 120.00 | 0.08 | 0.05 | 0.09 | +0.03 | +60.00% | 10 | 171 | 22.07% |
| COP240705C00121000 | 2024-06-27 3:00PM EDT | 121.00 | 0.07 | 0.02 | 0.19 | 0.00 | - | 1 | 212 | 29.69% |
| COP240705C00122000 | 2024-06-24 3:23PM EDT | 122.00 | 0.12 | 0.02 | 0.18 | 0.00 | - | 1 | 26 | 32.42% |
| COP240705C00123000 | 2024-06-07 2:40PM EDT | 123.00 | 0.16 | 0.01 | 0.05 | 0.00 | - | 1 | 67 | 27.54% |
| COP240705C00124000 | 2024-06-24 3:46PM EDT | 124.00 | 0.07 | 0.01 | 0.17 | 0.00 | - | 21 | 24 | 37.99% |
| COP240705C00125000 | 2024-06-28 9:51AM EDT | 125.00 | 0.04 | 0.01 | 0.17 | -0.11 | -73.33% | 2 | 28 | 40.92% |
| COP240705C00126000 | 2024-06-20 9:56AM EDT | 126.00 | 0.06 | 0.01 | 0.16 | 0.00 | - | 1 | 1 | 43.16% |
| COP240705C00127000 | 2024-06-28 3:15PM EDT | 127.00 | 0.01 | 0.01 | 0.16 | -0.04 | -80.00% | 30 | 3 | 45.90% |
| COP240705C00130000 | 2024-05-31 3:29PM EDT | 130.00 | 0.13 | 0.01 | 0.15 | 0.00 | - | 1 | 1 | 53.22% |
Putsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COP240705P00095000 | 2024-06-28 10:24AM EDT | 95.00 | 0.01 | 0.00 | 0.24 | -0.09 | -90.00% | 25 | 3 | 71.29% |
| COP240705P00100000 | 2024-06-21 3:57PM EDT | 100.00 | 0.12 | 0.00 | 0.16 | 0.00 | - | 15 | 17 | 50.78% |
| COP240705P00101000 | 2024-06-17 1:22PM EDT | 101.00 | 0.16 | 0.01 | 0.16 | 0.00 | - | - | 4 | 53.91% |
| COP240705P00103000 | 2024-06-25 3:02PM EDT | 103.00 | 0.05 | 0.01 | 0.17 | 0.00 | - | 1 | 702 | 47.56% |
| COP240705P00104000 | 2024-06-17 12:16PM EDT | 104.00 | 0.36 | 0.02 | 0.17 | 0.00 | - | 3 | 4 | 44.04% |
| COP240705P00105000 | 2024-06-25 12:38PM EDT | 105.00 | 0.05 | 0.02 | 0.18 | 0.00 | - | 4 | 54 | 41.02% |
| COP240705P00106000 | 2024-06-26 11:26AM EDT | 106.00 | 0.06 | 0.02 | 0.18 | 0.00 | - | 5 | 39 | 37.40% |
| COP240705P00107000 | 2024-06-28 3:55PM EDT | 107.00 | 0.19 | 0.04 | 0.18 | +0.11 | +137.50% | 1 | 47 | 33.79% |
| COP240705P00108000 | 2024-06-28 3:25PM EDT | 108.00 | 0.12 | 0.03 | 0.20 | +0.02 | +20.00% | 11 | 73 | 30.96% |
| COP240705P00109000 | 2024-06-27 2:46PM EDT | 109.00 | 0.03 | 0.04 | 0.11 | -0.13 | -81.25% | 1 | 42 | 23.44% |
| COP240705P00110000 | 2024-06-28 2:36PM EDT | 110.00 | 0.16 | 0.08 | 0.13 | -0.08 | -33.33% | 65 | 140 | 20.80% |
| COP240705P00111000 | 2024-06-28 3:59PM EDT | 111.00 | 0.17 | 0.16 | 0.20 | -0.18 | -51.43% | 12 | 255 | 19.39% |
| COP240705P00112000 | 2024-06-28 3:46PM EDT | 112.00 | 0.34 | 0.12 | 0.33 | -0.18 | -34.62% | 58 | 167 | 18.36% |
| COP240705P00113000 | 2024-06-28 3:46PM EDT | 113.00 | 0.57 | 0.50 | 0.56 | -0.44 | -43.56% | 92 | 168 | 17.77% |
| COP240705P00114000 | 2024-06-28 3:28PM EDT | 114.00 | 1.01 | 0.84 | 0.91 | -0.38 | -27.34% | 147 | 264 | 17.29% |
| COP240705P00115000 | 2024-06-28 3:28PM EDT | 115.00 | 1.47 | 1.35 | 1.41 | -0.54 | -26.87% | 58 | 132 | 16.92% |
| COP240705P00116000 | 2024-06-28 1:01PM EDT | 116.00 | 1.81 | 1.96 | 2.22 | -0.74 | -29.02% | 3 | 26 | 19.58% |
| COP240705P00117000 | 2024-06-25 9:30AM EDT | 117.00 | 2.95 | 2.65 | 3.55 | 0.00 | - | 5 | 31 | 30.81% |
| COP240705P00118000 | 2024-06-17 10:15AM EDT | 118.00 | 9.23 | 3.40 | 3.90 | 0.00 | - | 1 | 0 | 21.92% |
| COP240705P00119000 | 2024-06-14 12:58PM EDT | 119.00 | 9.17 | 4.50 | 5.05 | 0.00 | - | 1 | 2 | 29.74% |
| COP240705P00120000 | 2024-06-24 10:47AM EDT | 120.00 | 6.14 | 5.35 | 6.10 | 0.00 | - | 1 | 10 | 34.96% |
| COP240705P00123000 | 2024-06-05 1:11PM EDT | 123.00 | 11.00 | 8.00 | 9.90 | 0.00 | - | 1 | 0 | 65.28% |
| COP240705P00125000 | 2024-05-30 1:52PM EDT | 125.00 | 11.70 | 9.85 | 11.10 | 0.00 | - | 30 | 0 | 52.93% |
© 2024 Yahoo. All rights reserved.