ConocoPhillips (COP)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor26 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COP240726C00105000 | 2024-06-20 11:42AM EDT | 105.00 | 7.34 | 9.50 | 11.30 | 0.00 | - | - | 56 | 44.21% |
| COP240726C00106000 | 2024-06-17 12:02PM EDT | 106.00 | 5.68 | 7.05 | 10.05 | 0.00 | - | - | 3 | 38.83% |
| COP240726C00107000 | 2024-06-25 11:20AM EDT | 107.00 | 8.45 | 7.20 | 8.45 | 0.00 | - | 3 | 6 | 29.66% |
| COP240726C00108000 | 2024-06-20 9:37AM EDT | 108.00 | 4.30 | 6.40 | 7.70 | 0.00 | - | - | 1 | 29.79% |
| COP240726C00109000 | 2024-06-24 1:28PM EDT | 109.00 | 7.00 | 5.80 | 7.55 | 0.00 | - | 1 | 70 | 35.18% |
| COP240726C00110000 | 2024-06-27 9:46AM EDT | 110.00 | 5.61 | 4.55 | 6.10 | 0.00 | - | 1 | 29 | 28.08% |
| COP240726C00111000 | 2024-06-26 12:17PM EDT | 111.00 | 4.03 | 4.80 | 5.65 | 0.00 | - | 2 | 26 | 29.86% |
| COP240726C00112000 | 2024-06-28 11:30AM EDT | 112.00 | 4.39 | 3.30 | 4.40 | -0.04 | -0.90% | 1 | 1,131 | 24.50% |
| COP240726C00113000 | 2024-06-28 3:22PM EDT | 113.00 | 3.35 | 3.35 | 5.65 | +0.15 | +4.69% | 18 | 73 | 39.26% |
| COP240726C00114000 | 2024-06-27 2:27PM EDT | 114.00 | 2.40 | 2.81 | 3.05 | 0.00 | - | 1 | 33 | 22.63% |
| COP240726C00115000 | 2024-06-28 2:38PM EDT | 115.00 | 2.08 | 2.22 | 2.65 | +0.04 | +1.96% | 127 | 104 | 23.28% |
| COP240726C00116000 | 2024-06-28 2:14PM EDT | 116.00 | 1.76 | 1.76 | 2.22 | +0.12 | +7.32% | 8 | 742 | 23.26% |
| COP240726C00117000 | 2024-06-28 2:09PM EDT | 117.00 | 1.44 | 1.45 | 2.20 | +0.24 | +20.00% | 55 | 10 | 26.20% |
| COP240726C00118000 | 2024-06-25 12:16PM EDT | 118.00 | 1.40 | 1.05 | 1.34 | 0.00 | - | 1 | 23 | 21.68% |
| COP240726C00119000 | 2024-06-28 12:05PM EDT | 119.00 | 0.97 | 0.71 | 1.41 | +0.18 | +22.78% | 15 | 85 | 24.85% |
| COP240726C00120000 | 2024-06-28 3:59PM EDT | 120.00 | 0.77 | 0.67 | 0.83 | +0.15 | +24.19% | 7 | 106 | 21.49% |
| COP240726C00121000 | 2024-06-28 12:05PM EDT | 121.00 | 0.54 | 0.49 | 1.93 | -0.09 | -14.29% | 10 | 11 | 34.50% |
| COP240726C00122000 | 2024-06-12 12:19PM EDT | 122.00 | 0.54 | 0.21 | 0.70 | 0.00 | - | 1 | 2 | 24.10% |
| COP240726C00123000 | 2024-06-24 12:56PM EDT | 123.00 | 0.49 | 0.28 | 0.87 | 0.00 | - | 1 | 426 | 28.08% |
| COP240726C00124000 | 2024-06-28 10:52AM EDT | 124.00 | 0.26 | 0.21 | 0.40 | -0.08 | -23.53% | 17 | 11 | 23.51% |
| COP240726C00130000 | 2024-06-27 9:46AM EDT | 130.00 | 0.36 | 0.02 | 1.34 | 0.00 | - | 1 | 1 | 46.73% |
Putsfor26 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COP240726P00099000 | 2024-06-24 1:09PM EDT | 99.00 | 0.09 | 0.01 | 1.34 | 0.00 | - | 8 | 8 | 53.00% |
| COP240726P00100000 | 2024-06-26 1:40PM EDT | 100.00 | 0.11 | 0.01 | 0.62 | 0.00 | - | 30 | 34 | 39.53% |
| COP240726P00101000 | 2024-06-25 3:55PM EDT | 101.00 | 0.34 | 0.03 | 1.37 | 0.00 | - | 1 | 1 | 48.36% |
| COP240726P00102000 | 2024-06-18 2:36PM EDT | 102.00 | 0.60 | 0.05 | 1.15 | 0.00 | - | - | 4 | 42.99% |
| COP240726P00103000 | 2024-06-25 12:06PM EDT | 103.00 | 0.18 | 0.07 | 0.66 | 0.00 | - | 1 | 1 | 33.64% |
| COP240726P00104000 | 2024-06-28 11:17AM EDT | 104.00 | 0.15 | 0.15 | 0.40 | -0.11 | -42.31% | 3 | 17 | 27.12% |
| COP240726P00105000 | 2024-06-28 11:26AM EDT | 105.00 | 0.22 | 0.21 | 0.38 | -0.13 | -37.14% | 1 | 108 | 24.73% |
| COP240726P00107000 | 2024-06-28 12:30PM EDT | 107.00 | 0.34 | 0.35 | 1.03 | -0.20 | -37.04% | 9 | 11 | 29.22% |
| COP240726P00108000 | 2024-06-24 2:40PM EDT | 108.00 | 0.52 | 0.45 | 1.87 | 0.00 | - | 45 | 37 | 35.30% |
| COP240726P00109000 | 2024-06-28 11:17AM EDT | 109.00 | 0.65 | 0.42 | 1.29 | -0.15 | -18.75% | 2 | 33 | 26.81% |
| COP240726P00110000 | 2024-06-28 3:25PM EDT | 110.00 | 0.88 | 0.79 | 2.26 | -0.19 | -17.76% | 15 | 35 | 32.94% |
| COP240726P00111000 | 2024-06-27 9:49AM EDT | 111.00 | 0.94 | 0.99 | 1.43 | -0.17 | -15.32% | 1 | 6 | 22.51% |
| COP240726P00112000 | 2024-06-28 12:30PM EDT | 112.00 | 1.53 | 1.27 | 2.29 | -0.23 | -13.07% | 10 | 42 | 26.76% |
| COP240726P00113000 | 2024-06-25 2:04PM EDT | 113.00 | 1.81 | 1.63 | 2.25 | 0.00 | - | 2 | 47 | 23.00% |
| COP240726P00114000 | 2024-06-25 2:38PM EDT | 114.00 | 2.11 | 2.03 | 2.44 | 0.00 | - | 1 | 6 | 20.81% |
| COP240726P00115000 | 2024-06-24 3:53PM EDT | 115.00 | 1.93 | 2.48 | 3.80 | -0.22 | -10.23% | 3 | 20 | 27.48% |
| COP240726P00116000 | 2024-06-27 3:11PM EDT | 116.00 | 3.79 | 3.05 | 3.55 | 0.00 | - | 1 | 5 | 20.92% |
| COP240726P00117000 | 2024-06-27 3:11PM EDT | 117.00 | 4.41 | 3.35 | 4.00 | 0.00 | - | 2 | 10 | 19.35% |
| COP240726P00118000 | 2024-06-27 3:11PM EDT | 118.00 | 5.23 | 4.10 | 4.90 | 0.00 | - | 1 | 11 | 21.16% |
| COP240726P00120000 | 2024-06-27 12:21PM EDT | 120.00 | 6.60 | 5.25 | 7.35 | 0.00 | - | 7 | 9 | 30.25% |
| COP240726P00121000 | 2024-06-12 12:19PM EDT | 121.00 | 8.82 | 6.65 | 7.65 | 0.00 | - | - | 0 | 25.78% |
| COP240726P00130000 | 2024-06-14 1:32PM EDT | 130.00 | 20.39 | 13.90 | 17.65 | 0.00 | - | - | 0 | 54.53% |
| COP240726P00140000 | 2024-06-10 3:44PM EDT | 140.00 | 26.45 | 23.85 | 27.60 | 0.00 | - | - | 0 | 71.26% |
© 2024 Yahoo. All rights reserved.