ConocoPhillips (COP)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor12 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COP240712C00100000 | 2024-06-24 12:38PM EDT | 100.00 | 14.85 | 13.40 | 15.55 | 0.00 | - | 2 | 4 | 68.09% |
| COP240712C00105000 | 2024-06-24 12:38PM EDT | 105.00 | 9.95 | 7.65 | 11.70 | 0.00 | - | 2 | 2 | 68.38% |
| COP240712C00106000 | 2024-06-12 10:30AM EDT | 106.00 | 8.50 | 6.60 | 10.60 | 0.00 | - | - | 3 | 62.89% |
| COP240712C00109000 | 2024-06-20 1:06PM EDT | 109.00 | 4.20 | 5.15 | 6.35 | 0.00 | - | 2 | 61 | 33.25% |
| COP240712C00110000 | 2024-06-28 12:36PM EDT | 110.00 | 5.38 | 4.85 | 5.30 | +0.86 | +19.03% | 1 | 147 | 28.86% |
| COP240712C00111000 | 2024-06-28 12:43PM EDT | 111.00 | 4.51 | 4.00 | 4.20 | -1.60 | -26.19% | 7 | 30 | 23.73% |
| COP240712C00112000 | 2024-06-28 3:32PM EDT | 112.00 | 3.07 | 3.20 | 3.95 | +0.08 | +2.68% | 3 | 38 | 29.27% |
| COP240712C00113000 | 2024-06-28 3:33PM EDT | 113.00 | 2.36 | 2.54 | 2.71 | +0.06 | +2.61% | 3 | 112 | 21.88% |
| COP240712C00114000 | 2024-06-28 3:02PM EDT | 114.00 | 2.10 | 1.95 | 2.28 | +0.24 | +12.90% | 29 | 46 | 23.37% |
| COP240712C00115000 | 2024-06-28 2:32PM EDT | 115.00 | 1.27 | 1.26 | 1.74 | -0.13 | -9.29% | 50 | 101 | 22.71% |
| COP240712C00116000 | 2024-06-28 3:41PM EDT | 116.00 | 1.03 | 1.03 | 1.30 | +0.09 | +9.57% | 24 | 88 | 22.29% |
| COP240712C00117000 | 2024-06-28 3:51PM EDT | 117.00 | 0.75 | 0.73 | 0.99 | +0.16 | +27.12% | 14 | 29 | 22.53% |
| COP240712C00118000 | 2024-06-28 2:01PM EDT | 118.00 | 0.51 | 0.44 | 0.54 | +0.04 | +8.51% | 27 | 163 | 19.83% |
| COP240712C00119000 | 2024-06-27 9:54AM EDT | 119.00 | 0.34 | 0.32 | 0.41 | 0.00 | - | 5 | 73 | 20.66% |
| COP240712C00120000 | 2024-06-28 12:08PM EDT | 120.00 | 0.26 | 0.21 | 0.24 | -0.05 | -16.13% | 3 | 98 | 19.87% |
| COP240712C00121000 | 2024-06-28 9:37AM EDT | 121.00 | 0.27 | 0.13 | 0.37 | +0.14 | +107.69% | 2 | 3 | 25.24% |
| COP240712C00123000 | 2024-06-24 2:54PM EDT | 123.00 | 0.19 | 0.04 | 0.13 | 0.00 | - | 9 | 11 | 23.34% |
| COP240712C00124000 | 2024-06-24 2:13PM EDT | 124.00 | 0.15 | 0.03 | 0.43 | 0.00 | - | 8 | 15 | 33.94% |
| COP240712C00125000 | 2024-06-24 3:37PM EDT | 125.00 | 0.11 | 0.02 | 0.40 | 0.00 | - | 1 | 523 | 35.55% |
| COP240712C00130000 | 2024-06-21 12:14PM EDT | 130.00 | 0.09 | 0.01 | 0.36 | 0.00 | - | 2 | 2 | 45.31% |
Putsfor12 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COP240712P00095000 | 2024-06-24 12:17PM EDT | 95.00 | 0.01 | 0.01 | 1.29 | 0.00 | - | 3 | 4 | 72.17% |
| COP240712P00099000 | 2024-06-26 12:22PM EDT | 99.00 | 0.06 | 0.01 | 0.36 | 0.00 | - | 1 | 1 | 51.27% |
| COP240712P00100000 | 2024-06-24 1:01PM EDT | 100.00 | 0.16 | 0.01 | 0.37 | 0.00 | - | 1 | 22 | 48.83% |
| COP240712P00102000 | 2024-05-30 2:29PM EDT | 102.00 | 0.35 | 0.02 | 0.39 | 0.00 | - | 16 | 16 | 43.75% |
| COP240712P00103000 | 2024-06-04 12:33PM EDT | 103.00 | 0.49 | 0.02 | 0.41 | 0.00 | - | 12 | 30 | 41.50% |
| COP240712P00104000 | 2024-06-21 1:50PM EDT | 104.00 | 0.25 | 0.03 | 0.43 | 0.00 | - | 1 | 17 | 39.11% |
| COP240712P00105000 | 2024-06-26 12:22PM EDT | 105.00 | 0.16 | 0.03 | 0.45 | 0.00 | - | 45 | 76 | 36.67% |
| COP240712P00106000 | 2024-06-27 11:13AM EDT | 106.00 | 0.14 | 0.04 | 0.48 | 0.00 | - | 2 | 48 | 34.40% |
| COP240712P00107000 | 2024-06-26 11:59AM EDT | 107.00 | 0.26 | 0.10 | 0.15 | 0.00 | - | 2 | 10 | 22.90% |
| COP240712P00108000 | 2024-06-28 1:09PM EDT | 108.00 | 0.15 | 0.15 | 0.19 | -0.09 | -37.50% | 27 | 31 | 21.63% |
| COP240712P00109000 | 2024-06-25 12:25PM EDT | 109.00 | 0.32 | 0.23 | 0.27 | 0.00 | - | 8 | 54 | 20.95% |
| COP240712P00110000 | 2024-06-28 2:08PM EDT | 110.00 | 0.38 | 0.34 | 0.39 | -0.10 | -20.83% | 32 | 79 | 20.41% |
| COP240712P00111000 | 2024-06-28 2:22PM EDT | 111.00 | 0.58 | 0.49 | 0.57 | -0.44 | -43.14% | 180 | 24 | 20.12% |
| COP240712P00112000 | 2024-06-28 10:43AM EDT | 112.00 | 0.84 | 0.72 | 0.79 | -0.23 | -21.50% | 4 | 126 | 19.51% |
| COP240712P00113000 | 2024-06-28 2:21PM EDT | 113.00 | 1.20 | 0.99 | 1.16 | -0.10 | -7.69% | 11 | 40 | 19.87% |
| COP240712P00114000 | 2024-06-28 12:50PM EDT | 114.00 | 1.17 | 1.21 | 1.54 | -0.53 | -31.18% | 6 | 35 | 19.31% |
| COP240712P00115000 | 2024-06-28 11:43AM EDT | 115.00 | 1.82 | 1.70 | 2.03 | +0.26 | +16.67% | 16 | 23 | 18.99% |
| COP240712P00116000 | 2024-06-25 10:59AM EDT | 116.00 | 2.60 | 2.28 | 2.70 | +0.27 | +11.59% | 4 | 13 | 19.70% |
| COP240712P00120000 | 2024-06-27 11:08AM EDT | 120.00 | 6.54 | 5.55 | 6.15 | 0.00 | - | 1 | 1 | 25.59% |
| COP240712P00121000 | 2024-06-14 1:32PM EDT | 121.00 | 11.27 | 6.40 | 7.10 | 0.00 | - | 1 | 0 | 27.44% |
| COP240712P00122000 | 2024-05-30 3:58PM EDT | 122.00 | 8.77 | 6.70 | 8.05 | 0.00 | - | 1 | 0 | 29.05% |
| COP240712P00124000 | 2024-06-28 12:35PM EDT | 124.00 | 9.13 | 9.20 | 10.25 | +0.47 | +5.43% | 1 | 0 | 38.09% |
© 2024 Yahoo. All rights reserved.