ConocoPhillips (COP)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor18 December 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COP261218C00055000 | 2024-05-31 2:13PM EDT | 55.00 | 62.29 | 0.00 | 0.00 | 0.00 | - | 1 | 21 | 0.00% |
| COP261218C00060000 | 2024-06-03 3:26PM EDT | 60.00 | 55.25 | 0.00 | 0.00 | 0.00 | - | 1 | 23 | 0.00% |
| COP261218C00065000 | 2024-01-16 4:58PM EDT | 65.00 | 45.25 | 46.50 | 51.50 | 0.00 | - | - | 10 | 42.68% |
| COP261218C00070000 | 2024-04-26 2:22PM EDT | 70.00 | 62.60 | 48.10 | 52.40 | 0.00 | - | 3 | 4 | 52.29% |
| COP261218C00075000 | 2024-04-11 12:54PM EDT | 75.00 | 59.90 | 49.05 | 53.50 | 0.00 | - | 2 | 4 | 55.55% |
| COP261218C00080000 | 2024-05-29 10:13AM EDT | 80.00 | 42.17 | 0.00 | 0.00 | 0.00 | - | 3 | 13 | 0.00% |
| COP261218C00085000 | 2024-03-25 12:35PM EDT | 85.00 | 47.07 | 49.85 | 51.45 | 0.00 | - | 3 | 10 | 63.26% |
| COP261218C00090000 | 2024-06-07 2:08PM EDT | 90.00 | 31.87 | 0.00 | 0.00 | 0.00 | - | 10 | 17 | 0.00% |
| COP261218C00095000 | 2024-06-11 10:23AM EDT | 95.00 | 30.30 | 0.00 | 0.00 | 0.00 | - | 4 | 21 | 0.00% |
| COP261218C00100000 | 2024-06-03 2:45PM EDT | 100.00 | 27.37 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 0.00% |
| COP261218C00105000 | 2024-06-14 12:19PM EDT | 105.00 | 20.80 | 0.00 | 0.00 | 0.00 | - | 4 | 5 | 0.00% |
| COP261218C00110000 | 2024-06-13 1:47PM EDT | 110.00 | 20.20 | 0.00 | 0.00 | 0.00 | - | 51 | 101 | 0.10% |
| COP261218C00115000 | 2024-06-14 9:55AM EDT | 115.00 | 17.25 | 0.00 | 0.00 | 0.00 | - | 1 | 20 | 0.78% |
| COP261218C00120000 | 2024-06-17 10:14AM EDT | 120.00 | 14.47 | 0.00 | 0.00 | 0.00 | - | 1 | 26 | 1.56% |
| COP261218C00125000 | 2024-06-17 11:12AM EDT | 125.00 | 13.10 | 0.00 | 0.00 | 0.00 | - | 25 | 72 | 1.56% |
| COP261218C00130000 | 2024-06-17 11:12AM EDT | 130.00 | 11.90 | 0.00 | 0.00 | 0.00 | - | 25 | 40 | 3.13% |
| COP261218C00135000 | 2024-06-12 12:04PM EDT | 135.00 | 11.47 | 0.00 | 0.00 | 0.00 | - | 25 | 208 | 3.13% |
| COP261218C00140000 | 2024-05-22 3:38PM EDT | 140.00 | 13.84 | 0.00 | 0.00 | 0.00 | - | 1 | 90 | 3.13% |
| COP261218C00145000 | 2024-06-14 12:11PM EDT | 145.00 | 7.78 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 3.13% |
| COP261218C00150000 | 2024-06-11 12:03PM EDT | 150.00 | 8.36 | 0.00 | 0.00 | 0.00 | - | 6 | 15 | 3.13% |
| COP261218C00155000 | 2024-06-13 9:37AM EDT | 155.00 | 6.75 | 0.00 | 0.00 | 0.00 | - | 3 | 10 | 6.25% |
| COP261218C00160000 | 2024-05-22 11:13AM EDT | 160.00 | 8.67 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 6.25% |
| COP261218C00165000 | 2024-05-29 10:37AM EDT | 165.00 | 6.30 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 6.25% |
| COP261218C00170000 | 2024-06-17 11:07AM EDT | 170.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 10 | 36 | 6.25% |
| COP261218C00175000 | 2024-04-26 2:22PM EDT | 175.00 | 11.00 | 5.30 | 6.10 | 0.00 | - | 3 | 3 | 31.09% |
| COP261218C00180000 | 2024-05-06 9:30AM EDT | 180.00 | 6.70 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 6.25% |
| COP261218C00185000 | 2024-05-02 3:24PM EDT | 185.00 | 6.38 | 2.59 | 4.60 | 0.00 | - | 15 | 5 | 30.16% |
| COP261218C00200000 | 2024-06-17 10:48AM EDT | 200.00 | 1.56 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 6.25% |
Putsfor18 December 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COP261218P00055000 | 2024-06-12 11:05AM EDT | 55.00 | 1.57 | 0.00 | 0.00 | 0.00 | - | 10 | 69 | 12.50% |
| COP261218P00060000 | 2024-06-07 12:24PM EDT | 60.00 | 2.12 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 6.25% |
| COP261218P00065000 | 2024-06-04 9:30AM EDT | 65.00 | 2.60 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 6.25% |
| COP261218P00070000 | 2024-06-03 1:29PM EDT | 70.00 | 3.05 | 0.00 | 0.00 | 0.00 | - | 13 | 18 | 6.25% |
| COP261218P00075000 | 2024-05-30 3:23PM EDT | 75.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 70 | 77 | 6.25% |
| COP261218P00080000 | 2024-06-12 12:26PM EDT | 80.00 | 5.10 | 0.00 | 0.00 | 0.00 | - | 1 | 612 | 3.13% |
| COP261218P00085000 | 2024-06-12 3:48PM EDT | 85.00 | 6.30 | 0.00 | 0.00 | 0.00 | - | 13 | 22 | 3.13% |
| COP261218P00090000 | 2024-04-08 11:57AM EDT | 90.00 | 5.75 | 6.50 | 6.85 | 0.00 | - | 5 | 49 | 23.38% |
| COP261218P00095000 | 2024-03-05 12:14PM EDT | 95.00 | 10.15 | 6.65 | 7.55 | 0.00 | - | 8 | 154 | 21.22% |
| COP261218P00100000 | 2024-06-14 10:18AM EDT | 100.00 | 11.60 | 0.00 | 0.00 | 0.00 | - | 1 | 1,185 | 1.56% |
| COP261218P00105000 | 2024-06-03 11:45AM EDT | 105.00 | 11.65 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.78% |
| COP261218P00110000 | 2024-06-14 10:23AM EDT | 110.00 | 15.80 | 0.00 | 0.00 | 0.00 | - | 20 | 578 | 0.00% |
| COP261218P00115000 | 2024-04-02 10:34AM EDT | 115.00 | 12.70 | 13.65 | 15.15 | 0.00 | - | 35 | 35 | 17.33% |
| COP261218P00120000 | 2024-05-30 2:42PM EDT | 120.00 | 19.20 | 0.00 | 0.00 | 0.00 | - | 63 | 71 | 0.00% |
| COP261218P00125000 | 2024-05-30 2:42PM EDT | 125.00 | 21.90 | 0.00 | 0.00 | 0.00 | - | 114 | 117 | 0.00% |
| COP261218P00130000 | 2024-04-04 10:00AM EDT | 130.00 | 18.60 | 21.75 | 22.85 | 0.00 | - | 4 | 7 | 12.31% |
| COP261218P00135000 | 2024-04-04 1:05PM EDT | 135.00 | 21.00 | 24.60 | 25.80 | 0.00 | - | 5 | 5 | 8.27% |
© 2024 Yahoo. All rights reserved.