ConocoPhillips (COP)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COP240816C00070000 | 2024-02-26 3:02PM EDT | 70.00 | 42.83 | 55.35 | 58.85 | 0.00 | - | 4 | 2 | 245.78% |
| COP240816C00085000 | 2024-01-02 2:07PM EDT | 85.00 | 34.55 | 25.70 | 29.70 | 0.00 | - | - | 1 | 73.73% |
| COP240816C00090000 | 2024-01-04 4:48PM EDT | 90.00 | 28.42 | 21.25 | 23.25 | 0.00 | - | 2 | 11 | 58.74% |
| COP240816C00095000 | 2024-06-03 9:30AM EDT | 95.00 | 22.37 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
| COP240816C00100000 | 2024-06-14 3:56PM EDT | 100.00 | 11.08 | 0.00 | 0.00 | 0.00 | - | 5 | 82 | 0.00% |
| COP240816C00105000 | 2024-06-17 9:34AM EDT | 105.00 | 6.80 | 0.00 | 0.00 | 0.00 | - | 1 | 40 | 0.00% |
| COP240816C00110000 | 2024-06-17 3:33PM EDT | 110.00 | 4.14 | 0.00 | 0.00 | 0.00 | - | 98 | 389 | 0.39% |
| COP240816C00115000 | 2024-06-17 3:28PM EDT | 115.00 | 2.05 | 0.00 | 0.00 | 0.00 | - | 207 | 1,392 | 3.13% |
| COP240816C00120000 | 2024-06-17 3:10PM EDT | 120.00 | 0.94 | 0.00 | 0.00 | 0.00 | - | 338 | 9,902 | 6.25% |
| COP240816C00125000 | 2024-06-17 2:47PM EDT | 125.00 | 0.41 | 0.00 | 0.00 | 0.00 | - | 37 | 686 | 6.25% |
| COP240816C00130000 | 2024-06-17 3:51PM EDT | 130.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 11 | 2,407 | 12.50% |
| COP240816C00135000 | 2024-06-17 1:23PM EDT | 135.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 6 | 1,005 | 12.50% |
| COP240816C00140000 | 2024-06-14 10:50AM EDT | 140.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 3 | 1,154 | 12.50% |
| COP240816C00145000 | 2024-06-05 11:32AM EDT | 145.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 10 | 490 | 12.50% |
| COP240816C00150000 | 2024-06-04 11:14AM EDT | 150.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 25 | 153 | 12.50% |
| COP240816C00155000 | 2024-06-10 11:57AM EDT | 155.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 28 | 12.50% |
| COP240816C00160000 | 2024-05-10 1:31PM EDT | 160.00 | 0.08 | 0.00 | 0.44 | 0.00 | - | 10 | 28 | 52.93% |
| COP240816C00165000 | 2024-05-31 3:08PM EDT | 165.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 12 | 2 | 25.00% |
| COP240816C00170000 | 2024-05-23 11:56AM EDT | 170.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 44 | 25.00% |
| COP240816C00175000 | 2024-03-14 11:01AM EDT | 175.00 | 0.08 | 0.30 | 0.37 | 0.00 | - | 2 | 1 | 59.67% |
| COP240816C00180000 | 2024-06-10 9:30AM EDT | 180.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| COP240816C00190000 | 2024-04-05 11:43AM EDT | 190.00 | 0.13 | 0.00 | 1.04 | 0.00 | - | 1 | 1 | 73.05% |
| COP240816C00195000 | 2024-04-12 9:34AM EDT | 195.00 | 0.05 | 0.00 | 0.67 | 0.00 | - | 15 | 15 | 70.51% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COP240816P00060000 | 2024-01-02 1:54PM EDT | 60.00 | 0.54 | 0.00 | 2.25 | 0.00 | - | 1 | 3 | 103.22% |
| COP240816P00070000 | 2024-01-16 1:56PM EDT | 70.00 | 0.70 | 0.24 | 0.32 | 0.00 | - | - | 1 | 60.25% |
| COP240816P00075000 | 2024-03-27 9:30AM EDT | 75.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 3 | 42 | 25.00% |
| COP240816P00080000 | 2024-05-30 10:44AM EDT | 80.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1 | 49 | 12.50% |
| COP240816P00085000 | 2024-06-03 2:53PM EDT | 85.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 11 | 65 | 12.50% |
| COP240816P00090000 | 2024-06-14 1:37PM EDT | 90.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 4 | 120 | 12.50% |
| COP240816P00095000 | 2024-06-17 12:45PM EDT | 95.00 | 0.44 | 0.00 | 0.00 | 0.00 | - | 1 | 592 | 6.25% |
| COP240816P00100000 | 2024-06-17 1:33PM EDT | 100.00 | 0.97 | 0.00 | 0.00 | 0.00 | - | 9 | 974 | 6.25% |
| COP240816P00105000 | 2024-06-17 3:51PM EDT | 105.00 | 2.06 | 0.00 | 0.00 | 0.00 | - | 42 | 8,315 | 3.13% |
| COP240816P00110000 | 2024-06-17 3:49PM EDT | 110.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 75 | 1,684 | 0.00% |
| COP240816P00115000 | 2024-06-17 1:04PM EDT | 115.00 | 7.05 | 0.00 | 0.00 | 0.00 | - | 17 | 3,348 | 0.00% |
| COP240816P00120000 | 2024-06-17 1:04PM EDT | 120.00 | 11.00 | 0.00 | 0.00 | 0.00 | - | 2 | 1,052 | 0.00% |
| COP240816P00125000 | 2024-06-11 2:41PM EDT | 125.00 | 12.05 | 0.00 | 0.00 | 0.00 | - | 2 | 1,850 | 0.00% |
| COP240816P00130000 | 2024-06-11 10:15AM EDT | 130.00 | 16.67 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 0.00% |
| COP240816P00135000 | 2024-05-17 11:31AM EDT | 135.00 | 14.76 | 23.70 | 27.55 | 0.00 | - | 9 | 0 | 51.39% |
| COP240816P00140000 | 2024-05-15 10:03AM EDT | 140.00 | 20.75 | 28.30 | 32.15 | 0.00 | - | 3 | 0 | 53.17% |
| COP240816P00145000 | 2023-12-18 1:18PM EDT | 145.00 | 30.15 | 36.50 | 40.60 | 0.00 | - | - | 3 | 70.51% |
| COP240816P00150000 | 2024-06-06 10:44AM EDT | 150.00 | 38.20 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.