ConocoPhillips (COP)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor21 March 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COP250321C00075000 | 2024-06-05 9:38AM EDT | 75.00 | 38.47 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| COP250321C00085000 | 2024-05-15 3:15PM EDT | 85.00 | 39.75 | 26.80 | 27.55 | 0.00 | - | 1 | 6 | 33.64% |
| COP250321C00090000 | 2024-06-14 9:45AM EDT | 90.00 | 23.90 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| COP250321C00095000 | 2024-06-11 10:21AM EDT | 95.00 | 22.90 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 0.00% |
| COP250321C00100000 | 2024-06-10 3:07PM EDT | 100.00 | 19.40 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 0.00% |
| COP250321C00105000 | 2024-06-14 1:24PM EDT | 105.00 | 12.85 | 0.00 | 0.00 | 0.00 | - | 1 | 36 | 0.00% |
| COP250321C00110000 | 2024-06-14 3:19PM EDT | 110.00 | 9.80 | 0.00 | 0.00 | 0.00 | - | 2 | 34 | 0.20% |
| COP250321C00115000 | 2024-06-13 3:03PM EDT | 115.00 | 8.50 | 0.00 | 0.00 | 0.00 | - | 25 | 61 | 1.56% |
| COP250321C00120000 | 2024-06-13 3:05PM EDT | 120.00 | 6.45 | 0.00 | 0.00 | 0.00 | - | 9 | 43 | 3.13% |
| COP250321C00125000 | 2024-06-13 3:03PM EDT | 125.00 | 4.75 | 0.00 | 0.00 | 0.00 | - | 50 | 56 | 3.13% |
| COP250321C00130000 | 2024-06-17 12:45PM EDT | 130.00 | 3.05 | 0.00 | 0.00 | 0.00 | - | 2 | 756 | 3.13% |
| COP250321C00135000 | 2024-06-13 3:08PM EDT | 135.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 10 | 85 | 6.25% |
| COP250321C00140000 | 2024-06-14 3:56PM EDT | 140.00 | 1.42 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 6.25% |
| COP250321C00145000 | 2024-06-17 12:45PM EDT | 145.00 | 1.11 | 0.00 | 0.00 | 0.00 | - | 2 | 11 | 6.25% |
| COP250321C00150000 | 2024-06-10 10:49AM EDT | 150.00 | 1.32 | 0.00 | 0.00 | 0.00 | - | 2 | 8 | 6.25% |
| COP250321C00155000 | 2024-06-03 11:38AM EDT | 155.00 | 1.18 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 6.25% |
| COP250321C00160000 | 2024-06-14 10:48AM EDT | 160.00 | 0.41 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 12.50% |
| COP250321C00165000 | 2024-06-14 10:48AM EDT | 165.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 12.50% |
| COP250321C00170000 | 2024-05-16 9:45AM EDT | 170.00 | 1.01 | 0.00 | 1.44 | 0.00 | - | - | 1 | 35.35% |
| COP250321C00175000 | 2024-05-23 2:40PM EDT | 175.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| COP250321C00180000 | 2024-05-23 2:40PM EDT | 180.00 | 0.41 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
Putsfor21 March 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COP250321P00060000 | 2024-05-30 10:47AM EDT | 60.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 12.50% |
| COP250321P00070000 | 2024-05-22 1:33PM EDT | 70.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| COP250321P00080000 | 2024-06-17 9:30AM EDT | 80.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 6.25% |
| COP250321P00085000 | 2024-06-14 1:56PM EDT | 85.00 | 1.59 | 0.00 | 0.00 | 0.00 | - | 10 | 11 | 6.25% |
| COP250321P00090000 | 2024-06-13 10:02AM EDT | 90.00 | 2.27 | 0.00 | 0.00 | 0.00 | - | 79 | 156 | 6.25% |
| COP250321P00095000 | 2024-06-13 10:02AM EDT | 95.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 71 | 147 | 3.13% |
| COP250321P00100000 | 2024-06-13 10:01AM EDT | 100.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | 152 | 274 | 3.13% |
| COP250321P00105000 | 2024-05-30 1:16PM EDT | 105.00 | 5.58 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 1.56% |
| COP250321P00110000 | 2024-06-05 10:38AM EDT | 110.00 | 7.86 | 0.00 | 0.00 | 0.00 | - | 3 | 801 | 0.00% |
| COP250321P00115000 | 2024-06-13 11:35AM EDT | 115.00 | 10.33 | 0.00 | 0.00 | 0.00 | - | 1 | 606 | 0.00% |
| COP250321P00120000 | 2024-05-29 10:03AM EDT | 120.00 | 11.55 | 0.00 | 0.00 | 0.00 | - | 15 | 15 | 0.00% |
| COP250321P00125000 | 2024-05-29 10:23AM EDT | 125.00 | 14.55 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| COP250321P00130000 | 2024-05-07 12:36PM EDT | 130.00 | 13.40 | 19.20 | 21.15 | 0.00 | - | - | 1 | 15.03% |
© 2024 Yahoo. All rights reserved.