ConocoPhillips (COP)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:27PM EDT. Market open.
Calls
17 January 2025
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 60.45 | 0.00 | - | 1 | 1 | 50.00 | 0.10 | 0.00 | - | 1 | 1,152 |
| 63.00 | 0.00 | - | 1 | 10 | 55.00 | 0.10 | 0.00 | - | 10 | 2,089 |
| 54.35 | 0.00 | - | 4 | 19 | 60.00 | 0.14 | 0.00 | - | 10 | 633 |
| 53.75 | 0.00 | - | 1 | 77 | 65.00 | 0.18 | 0.00 | - | 5 | 5,333 |
| 53.58 | 0.00 | - | 8 | 236 | 70.00 | 0.25 | 0.00 | - | 1 | 2,272 |
| 37.00 | 0.00 | - | 1 | 114 | 75.00 | 0.46 | 0.00 | - | 500 | 1,687 |
| 43.30 | 0.00 | - | 1 | 84 | 80.00 | 0.67 | 0.00 | - | 500 | 1,964 |
| 26.80 | 0.00 | - | 1 | 1,335 | 85.00 | 0.72 | -0.39 | -35.14% | 20 | 3,550 |
| 37.75 | 0.00 | - | 106 | 88 | 87.50 | 0.85 | +0.05 | +6.25% | 1 | 2,126 |
| 22.80 | 0.00 | - | 1 | 109 | 90.00 | 1.00 | 0.00 | - | 10 | 3,685 |
| 24.28 | +4.08 | +20.20% | 1 | 95 | 92.50 | 1.43 | 0.00 | - | 1 | 1,478 |
| 19.05 | 0.00 | - | 2 | 120 | 95.00 | 2.56 | 0.00 | - | 1 | 2,562 |
| 19.90 | 0.00 | - | 2 | 1,072 | 97.50 | 3.15 | 0.00 | - | 1 | 1,996 |
| 15.92 | 0.00 | - | 1 | 279 | 100.00 | 2.55 | -0.37 | -12.67% | 1 | 9,100 |
| 13.65 | 0.00 | - | 10 | 1,310 | 105.00 | 4.75 | 0.00 | - | 96 | 1,422 |
| 10.45 | -2.15 | -17.06% | 8 | 1,844 | 110.00 | 5.75 | +0.17 | +3.05% | 140 | 7,290 |
| 7.80 | -0.95 | -10.86% | 1 | 2,030 | 115.00 | 7.50 | -1.30 | -14.77% | 24 | 2,656 |
| 6.30 | -0.20 | -3.08% | 307 | 3,806 | 120.00 | 10.15 | -0.77 | -7.05% | 8 | 2,968 |
| 4.00 | -0.90 | -18.37% | 12 | 2,059 | 125.00 | 13.15 | -0.48 | -3.52% | 5 | 1,547 |
| 3.10 | -0.40 | -11.43% | 1 | 4,658 | 130.00 | 12.85 | 0.00 | - | 31 | 736 |
| 1.86 | -0.48 | -20.51% | 19 | 4,061 | 135.00 | 25.75 | 0.00 | - | 25 | 645 |
| 1.11 | -0.41 | -26.97% | 5 | 2,099 | 140.00 | 29.10 | 0.00 | - | 1 | 187 |
| 1.06 | 0.00 | - | 2 | 2,672 | 145.00 | 17.35 | 0.00 | - | - | 31 |
| 0.67 | -0.08 | -10.67% | 5 | 2,233 | 150.00 | 30.13 | 0.00 | - | 5 | 4 |
| 0.45 | 0.00 | - | 30 | 1,780 | 155.00 | 42.60 | 0.00 | - | 3 | 0 |
| 0.37 | 0.00 | - | 6 | 528 | 160.00 | - | - | - | - | - |
| 0.36 | 0.00 | - | 1 | 481 | 165.00 | 66.75 | 0.00 | - | 9 | 11 |
| 0.18 | 0.00 | - | 10 | 113 | 170.00 | 66.55 | 0.00 | - | 1 | 10 |
| 0.20 | +0.05 | +33.33% | 20 | 286 | 175.00 | 66.18 | 0.00 | - | 9 | 9 |
| 1.42 | 0.00 | - | 7 | 166 | 180.00 | - | - | - | - | - |
| 0.21 | 0.00 | - | 15 | 241 | 185.00 | - | - | - | - | - |
| 0.12 | 0.00 | - | 1 | 139 | 190.00 | 73.12 | 0.00 | - | 9 | 12 |
| 0.07 | 0.00 | - | 7 | 95 | 195.00 | - | - | - | - | - |
| 0.47 | 0.00 | - | 1 | 108 | 200.00 | 94.50 | 0.00 | - | 12 | 0 |
© 2024 Yahoo. All rights reserved.