ConocoPhillips (COP)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COP240419C00070000 | 2024-04-16 11:35AM EDT | 70.00 | 59.55 | 58.55 | 60.55 | 0.00 | - | 10 | 20 | 554.69% |
| COP240419C00090000 | 2024-04-19 3:43PM EDT | 90.00 | 39.20 | 38.40 | 39.60 | -3.80 | -8.84% | 3 | 107 | 363.28% |
| COP240419C00095000 | 2024-03-08 11:38AM EDT | 95.00 | 18.50 | 36.95 | 39.40 | 0.00 | - | 12 | 107 | 656.25% |
| COP240419C00100000 | 2024-03-20 1:17PM EDT | 100.00 | 21.80 | 28.60 | 29.80 | 0.00 | - | 1 | 327 | 306.84% |
| COP240419C00105000 | 2024-04-19 2:56PM EDT | 105.00 | 24.20 | 24.00 | 25.35 | +0.65 | +2.76% | 1 | 374 | 240.23% |
| COP240419C00108000 | 2024-04-10 1:19PM EDT | 108.00 | 24.20 | 20.85 | 22.55 | 0.00 | - | 2 | 4 | 217.19% |
| COP240419C00110000 | 2024-04-19 2:52PM EDT | 110.00 | 19.09 | 18.80 | 19.70 | +1.29 | +7.25% | 1,175 | 1,819 | 199.22% |
| COP240419C00111000 | 2024-03-26 3:56PM EDT | 111.00 | 15.00 | 17.95 | 19.45 | 0.00 | - | 1 | 1 | 190.23% |
| COP240419C00112000 | 2024-04-12 10:00AM EDT | 112.00 | 22.55 | 17.10 | 18.10 | 0.00 | - | 2 | 2 | 167.58% |
| COP240419C00113000 | 2024-03-26 12:06PM EDT | 113.00 | 13.20 | 15.95 | 16.55 | 0.00 | - | 3 | 3 | 151.17% |
| COP240419C00114000 | 2024-04-18 3:39PM EDT | 114.00 | 13.66 | 14.60 | 16.45 | 0.00 | - | 10 | 10 | 138.67% |
| COP240419C00115000 | 2024-04-19 3:28PM EDT | 115.00 | 14.00 | 14.05 | 14.50 | +1.17 | +9.12% | 58 | 3,744 | 126.17% |
| COP240419C00117000 | 2024-04-19 2:45PM EDT | 117.00 | 12.04 | 12.10 | 12.70 | +1.44 | +13.58% | 2 | 16 | 83.59% |
| COP240419C00118000 | 2024-04-19 1:55PM EDT | 118.00 | 11.66 | 10.85 | 11.75 | +1.44 | +14.09% | 4 | 60 | 132.72% |
| COP240419C00119000 | 2024-04-19 1:14PM EDT | 119.00 | 10.60 | 9.45 | 10.80 | +0.17 | +1.63% | 4 | 71 | 127.83% |
| COP240419C00120000 | 2024-04-19 3:45PM EDT | 120.00 | 9.19 | 8.95 | 9.95 | +1.62 | +21.40% | 3,635 | 5,245 | 78.91% |
| COP240419C00121000 | 2024-04-18 11:50AM EDT | 121.00 | 7.00 | 7.25 | 8.60 | 0.00 | - | 10 | 206 | 91.41% |
| COP240419C00122000 | 2024-04-19 3:51PM EDT | 122.00 | 7.30 | 6.30 | 7.65 | +1.49 | +25.65% | 1 | 212 | 87.30% |
| COP240419C00123000 | 2024-04-18 11:50AM EDT | 123.00 | 6.55 | 6.05 | 6.65 | +1.55 | +31.00% | 126 | 206 | 78.32% |
| COP240419C00124000 | 2024-04-19 2:15PM EDT | 124.00 | 5.15 | 5.20 | 5.55 | +0.95 | +22.62% | 1 | 113 | 60.74% |
| COP240419C00125000 | 2024-04-19 3:57PM EDT | 125.00 | 4.30 | 4.10 | 4.75 | +1.35 | +45.76% | 521 | 2,867 | 66.11% |
| COP240419C00126000 | 2024-04-19 12:18PM EDT | 126.00 | 3.51 | 2.84 | 3.55 | +1.46 | +71.22% | 3 | 304 | 43.07% |
| COP240419C00127000 | 2024-04-19 3:25PM EDT | 127.00 | 1.98 | 2.06 | 2.65 | +0.71 | +55.91% | 73 | 422 | 39.65% |
| COP240419C00128000 | 2024-04-19 3:39PM EDT | 128.00 | 1.22 | 1.01 | 1.65 | +0.61 | +100.00% | 54 | 479 | 28.71% |
| COP240419C00129000 | 2024-04-19 3:59PM EDT | 129.00 | 0.34 | 0.28 | 0.48 | +0.06 | +21.43% | 942 | 855 | 9.08% |
| COP240419C00130000 | 2024-04-19 3:50PM EDT | 130.00 | 0.01 | 0.00 | 0.01 | -0.14 | -93.33% | 773 | 1,827 | 5.86% |
| COP240419C00131000 | 2024-04-19 1:38PM EDT | 131.00 | 0.02 | 0.00 | 0.01 | -0.13 | -86.67% | 147 | 672 | 12.50% |
| COP240419C00132000 | 2024-04-19 3:34PM EDT | 132.00 | 0.01 | 0.00 | 0.01 | -0.04 | -80.00% | 162 | 838 | 18.75% |
| COP240419C00133000 | 2024-04-19 2:38PM EDT | 133.00 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 72 | 762 | 25.00% |
| COP240419C00134000 | 2024-04-19 2:19PM EDT | 134.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 27 | 659 | 30.47% |
| COP240419C00135000 | 2024-04-19 2:35PM EDT | 135.00 | 0.02 | 0.00 | 0.02 | -0.01 | -33.33% | 3 | 931 | 39.45% |
| COP240419C00136000 | 2024-04-19 2:02PM EDT | 136.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 30 | 903 | 45.31% |
| COP240419C00137000 | 2024-04-19 9:40AM EDT | 137.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 322 | 46.88% |
| COP240419C00138000 | 2024-04-19 2:19PM EDT | 138.00 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 227 | 617 | 51.56% |
| COP240419C00139000 | 2024-04-17 11:07AM EDT | 139.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 30 | 600 | 53.13% |
| COP240419C00140000 | 2024-04-19 2:36PM EDT | 140.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 408 | 56.25% |
| COP240419C00141000 | 2024-04-16 3:54PM EDT | 141.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 30 | 35 | 62.50% |
| COP240419C00142000 | 2024-04-15 9:51AM EDT | 142.00 | 0.06 | 0.00 | 0.01 | 0.00 | - | 31 | 217 | 65.63% |
| COP240419C00143000 | 2024-04-16 1:28PM EDT | 143.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 421 | 75.00% |
| COP240419C00145000 | 2024-04-10 2:48PM EDT | 145.00 | 0.08 | 0.00 | 0.02 | 0.00 | - | 5 | 33 | 84.38% |
| COP240419C00147000 | 2024-04-12 10:21AM EDT | 147.00 | 0.07 | 0.00 | 0.02 | 0.00 | - | 2 | 2 | 93.75% |
| COP240419C00150000 | 2024-04-15 9:30AM EDT | 150.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 16 | 98.44% |
| COP240419C00155000 | 2024-03-18 9:30AM EDT | 155.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
Putsfor19 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COP240419P00055000 | 2024-01-23 1:14PM EDT | 55.00 | 0.04 | 0.00 | 0.02 | 0.00 | - | 2 | 2 | 550.00% |
| COP240419P00060000 | 2024-01-22 2:27PM EDT | 60.00 | 0.07 | 0.00 | 0.02 | 0.00 | - | 2 | 4 | 500.00% |
| COP240419P00075000 | 2024-01-16 1:12PM EDT | 75.00 | 0.21 | 0.02 | 0.54 | 0.00 | - | - | 2 | 539.06% |
| COP240419P00080000 | 2024-04-15 9:59AM EDT | 80.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1,000 | 825 | 300.00% |
| COP240419P00085000 | 2024-03-25 11:42AM EDT | 85.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 1,003 | 281.25% |
| COP240419P00090000 | 2024-04-18 1:27PM EDT | 90.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | 7 | 3,768 | 231.25% |
| COP240419P00095000 | 2024-04-18 11:57AM EDT | 95.00 | 0.18 | 0.00 | 0.01 | 0.00 | - | 4 | 1,374 | 196.88% |
| COP240419P00100000 | 2024-04-04 3:22PM EDT | 100.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 40 | 410 | 181.25% |
| COP240419P00105000 | 2024-04-19 3:33PM EDT | 105.00 | 0.01 | 0.00 | 0.01 | -0.04 | -80.00% | 3 | 2,045 | 137.50% |
| COP240419P00107000 | 2024-04-08 2:53PM EDT | 107.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 63 | 125.00% |
| COP240419P00110000 | 2024-04-19 2:05PM EDT | 110.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 10 | 1,463 | 118.75% |
| COP240419P00111000 | 2024-03-19 9:30AM EDT | 111.00 | 0.42 | 0.00 | 0.75 | 0.00 | - | 1 | 27 | 197.27% |
| COP240419P00112000 | 2024-04-15 3:13PM EDT | 112.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 30 | 47 | 106.25% |
| COP240419P00113000 | 2024-04-04 11:21AM EDT | 113.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 1 | 49 | 93.75% |
| COP240419P00114000 | 2024-04-18 1:43PM EDT | 114.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 13 | 174 | 93.75% |
| COP240419P00115000 | 2024-04-05 11:11AM EDT | 115.00 | 0.01 | 0.00 | 0.02 | -0.05 | -83.33% | 20 | 2,354 | 89.06% |
| COP240419P00116000 | 2024-04-05 1:30PM EDT | 116.00 | 0.06 | 0.00 | 0.02 | 0.00 | - | 20 | 75 | 82.81% |
| COP240419P00117000 | 2024-04-05 1:28PM EDT | 117.00 | 0.07 | 0.00 | 0.01 | 0.00 | - | 40 | 109 | 71.88% |
| COP240419P00118000 | 2024-04-19 2:43PM EDT | 118.00 | 0.01 | 0.00 | 0.01 | -0.05 | -83.33% | 1 | 90 | 65.63% |
| COP240419P00119000 | 2024-04-12 3:47PM EDT | 119.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 9 | 45 | 59.38% |
| COP240419P00120000 | 2024-04-19 11:06AM EDT | 120.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 25 | 2,669 | 54.69% |
| COP240419P00121000 | 2024-04-19 2:24PM EDT | 121.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 40 | 106 | 53.13% |
| COP240419P00122000 | 2024-04-17 3:05PM EDT | 122.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 50 | 151 | 52.34% |
| COP240419P00123000 | 2024-04-15 12:46PM EDT | 123.00 | 0.01 | 0.00 | 0.01 | -0.04 | -80.00% | 5 | 366 | 42.19% |
| COP240419P00124000 | 2024-04-19 11:46AM EDT | 124.00 | 0.01 | 0.00 | 0.01 | -0.06 | -85.71% | 15 | 301 | 35.94% |
| COP240419P00125000 | 2024-04-19 2:27PM EDT | 125.00 | 0.01 | 0.00 | 0.02 | -0.11 | -91.67% | 42 | 793 | 33.20% |
| COP240419P00126000 | 2024-04-19 2:48PM EDT | 126.00 | 0.01 | 0.00 | 0.01 | -0.27 | -96.43% | 159 | 563 | 24.22% |
| COP240419P00127000 | 2024-04-19 2:48PM EDT | 127.00 | 0.02 | 0.00 | 0.02 | -0.43 | -95.56% | 72 | 570 | 19.92% |
| COP240419P00128000 | 2024-04-19 2:22PM EDT | 128.00 | 0.01 | 0.00 | 0.01 | -0.87 | -98.86% | 219 | 280 | 11.33% |
| COP240419P00129000 | 2024-04-19 3:47PM EDT | 129.00 | 0.03 | 0.00 | 0.03 | -1.80 | -98.36% | 807 | 313 | 5.47% |
| COP240419P00130000 | 2024-04-19 3:34PM EDT | 130.00 | 0.79 | 0.49 | 0.85 | -0.94 | -54.34% | 450 | 452 | 17.63% |
| COP240419P00131000 | 2024-04-19 3:43PM EDT | 131.00 | 1.82 | 1.50 | 1.99 | -1.44 | -44.17% | 35 | 354 | 35.79% |
| COP240419P00132000 | 2024-04-19 10:28AM EDT | 132.00 | 1.87 | 2.33 | 2.99 | -2.70 | -59.08% | 8 | 92 | 46.68% |
| COP240419P00133000 | 2024-04-19 3:43PM EDT | 133.00 | 3.82 | 3.25 | 4.75 | -1.37 | -26.40% | 11 | 164 | 57.23% |
| COP240419P00134000 | 2024-04-19 2:35PM EDT | 134.00 | 4.78 | 4.45 | 6.10 | -1.22 | -20.33% | 45 | 45 | 81.84% |
| COP240419P00135000 | 2024-04-17 3:42PM EDT | 135.00 | 6.74 | 5.35 | 6.30 | 0.00 | - | 6 | 1 | 63.18% |
| COP240419P00136000 | 2024-04-16 10:45AM EDT | 136.00 | 6.90 | 6.20 | 7.65 | 0.00 | - | 2 | 2 | 79.10% |
| COP240419P00137000 | 2024-04-16 2:09PM EDT | 137.00 | 7.50 | 7.40 | 8.05 | 0.00 | - | 3 | 0 | 67.58% |
| COP240419P00138000 | 2024-04-12 9:59AM EDT | 138.00 | 4.10 | 8.10 | 10.35 | 0.00 | - | 1 | 0 | 116.41% |
| COP240419P00140000 | 2024-04-15 10:16AM EDT | 140.00 | 10.80 | 10.25 | 12.45 | +3.10 | +40.26% | 7 | 0 | 141.41% |
© 2024 Yahoo. All rights reserved.