ConocoPhillips (COP)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COP250620C00060000 | 2024-01-17 3:30PM EDT | 60.00 | 47.52 | 49.00 | 54.00 | 0.00 | - | - | 1 | 62.58% |
| COP250620C00070000 | 2024-06-12 11:10AM EDT | 70.00 | 43.30 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 0.00% |
| COP250620C00075000 | 2024-06-14 1:55PM EDT | 75.00 | 36.65 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 0.00% |
| COP250620C00080000 | 2024-04-30 12:00PM EDT | 80.00 | 50.15 | 35.05 | 39.45 | 0.00 | - | - | 1 | 50.79% |
| COP250620C00085000 | 2024-06-17 9:30AM EDT | 85.00 | 28.09 | 0.00 | 0.00 | 0.00 | - | 10 | 41 | 0.00% |
| COP250620C00090000 | 2024-06-13 10:26AM EDT | 90.00 | 25.65 | 0.00 | 0.00 | 0.00 | - | 1 | 3,514 | 0.00% |
| COP250620C00095000 | 2024-06-12 10:30AM EDT | 95.00 | 24.45 | 0.00 | 0.00 | 0.00 | - | 2 | 27 | 0.00% |
| COP250620C00100000 | 2024-06-12 10:30AM EDT | 100.00 | 20.65 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 0.00% |
| COP250620C00105000 | 2024-06-14 3:19PM EDT | 105.00 | 14.50 | 0.00 | 0.00 | 0.00 | - | 1 | 139 | 0.00% |
| COP250620C00110000 | 2024-06-14 1:10PM EDT | 110.00 | 12.02 | 0.00 | 0.00 | 0.00 | - | 114 | 104 | 0.10% |
| COP250620C00115000 | 2024-06-14 11:40AM EDT | 115.00 | 9.75 | 0.00 | 0.00 | 0.00 | - | 10 | 668 | 1.56% |
| COP250620C00120000 | 2024-06-17 2:04PM EDT | 120.00 | 7.59 | 0.00 | 0.00 | 0.00 | - | 1 | 427 | 1.56% |
| COP250620C00125000 | 2024-06-14 10:37AM EDT | 125.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 10 | 354 | 3.13% |
| COP250620C00130000 | 2024-06-17 3:31PM EDT | 130.00 | 4.65 | 0.00 | 0.00 | 0.00 | - | 2 | 921 | 3.13% |
| COP250620C00135000 | 2024-06-17 10:55AM EDT | 135.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 2 | 328 | 6.25% |
| COP250620C00140000 | 2024-06-14 12:51PM EDT | 140.00 | 2.75 | 0.00 | 0.00 | 0.00 | - | 10 | 482 | 6.25% |
| COP250620C00145000 | 2024-06-17 10:40AM EDT | 145.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 1 | 581 | 6.25% |
| COP250620C00150000 | 2024-06-17 1:51PM EDT | 150.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 6 | 617 | 6.25% |
| COP250620C00155000 | 2024-06-12 10:10AM EDT | 155.00 | 1.71 | 0.00 | 0.00 | 0.00 | - | 1 | 176 | 6.25% |
| COP250620C00160000 | 2024-06-17 2:39PM EDT | 160.00 | 0.83 | 0.00 | 0.00 | 0.00 | - | 4 | 553 | 6.25% |
| COP250620C00165000 | 2024-05-30 12:15PM EDT | 165.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 10 | 135 | 6.25% |
| COP250620C00170000 | 2024-06-12 11:17AM EDT | 170.00 | 0.74 | 0.00 | 0.00 | 0.00 | - | 1 | 155 | 12.50% |
| COP250620C00175000 | 2024-05-16 3:46PM EDT | 175.00 | 1.44 | 0.00 | 2.11 | 0.00 | - | 1 | 95 | 35.30% |
| COP250620C00180000 | 2024-06-05 10:27AM EDT | 180.00 | 0.57 | 0.00 | 0.00 | 0.00 | - | 1 | 242 | 12.50% |
| COP250620C00185000 | 2024-06-05 10:27AM EDT | 185.00 | 0.46 | 0.00 | 0.00 | 0.00 | - | 2 | 152 | 12.50% |
| COP250620C00190000 | 2024-06-04 9:30AM EDT | 190.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 3 | 7 | 12.50% |
| COP250620C00195000 | 2024-05-29 9:30AM EDT | 195.00 | 0.58 | 0.00 | 0.00 | 0.00 | - | 2 | 11 | 12.50% |
| COP250620C00200000 | 2024-05-30 12:26PM EDT | 200.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 1 | 201 | 12.50% |
Putsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COP250620P00055000 | 2024-06-14 10:28AM EDT | 55.00 | 0.46 | 0.00 | 0.00 | 0.00 | - | 10 | 109 | 12.50% |
| COP250620P00060000 | 2024-02-21 11:40AM EDT | 60.00 | 0.86 | 0.00 | 0.83 | 0.00 | - | - | 1 | 38.87% |
| COP250620P00065000 | 2024-06-14 10:28AM EDT | 65.00 | 0.81 | 0.00 | 0.00 | 0.00 | - | 10 | 116 | 12.50% |
| COP250620P00070000 | 2024-06-12 11:22AM EDT | 70.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 2 | 47 | 12.50% |
| COP250620P00075000 | 2024-06-12 10:40AM EDT | 75.00 | 1.14 | 0.00 | 0.00 | 0.00 | - | 3 | 46 | 6.25% |
| COP250620P00080000 | 2024-06-17 11:27AM EDT | 80.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | 2 | 211 | 6.25% |
| COP250620P00085000 | 2024-06-14 3:33PM EDT | 85.00 | 2.75 | 0.00 | 0.00 | 0.00 | - | 2 | 79 | 6.25% |
| COP250620P00090000 | 2024-06-17 12:26PM EDT | 90.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 20 | 815 | 3.13% |
| COP250620P00095000 | 2024-06-17 11:37AM EDT | 95.00 | 4.70 | 0.00 | 0.00 | 0.00 | - | 1 | 1,438 | 3.13% |
| COP250620P00100000 | 2024-06-17 10:53AM EDT | 100.00 | 6.40 | 0.00 | 0.00 | 0.00 | - | 1 | 735 | 1.56% |
| COP250620P00105000 | 2024-06-14 10:47AM EDT | 105.00 | 8.25 | 0.00 | 0.00 | 0.00 | - | 3 | 718 | 0.78% |
| COP250620P00110000 | 2024-06-06 2:13PM EDT | 110.00 | 9.62 | 0.00 | 0.00 | 0.00 | - | 3 | 1,792 | 0.00% |
| COP250620P00115000 | 2024-06-13 11:33AM EDT | 115.00 | 12.40 | 0.00 | 0.00 | 0.00 | - | 2 | 1,399 | 0.00% |
| COP250620P00120000 | 2024-06-13 1:03PM EDT | 120.00 | 15.50 | 0.00 | 0.00 | 0.00 | - | 1 | 779 | 0.00% |
| COP250620P00125000 | 2024-06-10 3:05PM EDT | 125.00 | 16.25 | 0.00 | 0.00 | 0.00 | - | 2 | 854 | 0.00% |
| COP250620P00130000 | 2024-06-13 10:36AM EDT | 130.00 | 21.93 | 0.00 | 0.00 | 0.00 | - | 30 | 554 | 0.00% |
| COP250620P00135000 | 2024-04-29 10:46AM EDT | 135.00 | 16.25 | 21.65 | 23.40 | 0.00 | - | 32 | 35 | 0.00% |
| COP250620P00140000 | 2024-04-26 10:35AM EDT | 140.00 | 18.80 | 24.25 | 25.35 | 0.00 | - | 239 | 383 | 0.00% |
| COP250620P00145000 | 2024-05-03 10:19AM EDT | 145.00 | 26.90 | 27.40 | 30.20 | 0.00 | - | 1 | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.