ConocoPhillips (COP)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COP240621C00050000 | 2024-05-09 2:23PM EDT | 50.00 | 73.48 | 59.60 | 64.00 | 0.00 | - | 1 | 0 | 598.44% |
| COP240621C00055000 | 2024-02-15 12:49PM EDT | 55.00 | 56.50 | 63.05 | 67.80 | 0.00 | - | 2 | 0 | 970.61% |
| COP240621C00060000 | 2023-08-07 9:34AM EDT | 60.00 | 54.70 | 62.75 | 63.60 | 0.00 | - | 2 | 20 | 990.72% |
| COP240621C00065000 | 2024-05-09 1:58PM EDT | 65.00 | 59.15 | 44.60 | 49.00 | 0.00 | - | 35 | 0 | 429.10% |
| COP240621C00070000 | 2024-02-23 10:30AM EDT | 70.00 | 41.75 | 51.50 | 55.40 | 0.00 | - | 7 | 5 | 826.90% |
| COP240621C00075000 | 2024-05-09 1:58PM EDT | 75.00 | 49.00 | 34.65 | 39.00 | 0.00 | - | 35 | 8 | 336.91% |
| COP240621C00080000 | 2024-05-09 3:55PM EDT | 80.00 | 41.45 | 29.65 | 34.25 | 0.00 | - | 6,520 | 12 | 299.22% |
| COP240621C00085000 | 2024-05-09 3:55PM EDT | 85.00 | 36.60 | 24.80 | 29.00 | 0.00 | - | 430 | 0 | 255.57% |
| COP240621C00087500 | 2024-02-12 3:34PM EDT | 87.50 | 25.02 | 29.00 | 32.65 | 0.00 | - | 18 | 12 | 434.77% |
| COP240621C00090000 | 2024-04-24 3:59PM EDT | 90.00 | 39.52 | 25.75 | 29.40 | 0.00 | - | 2 | 2 | 386.28% |
| COP240621C00092500 | 2024-05-09 3:55PM EDT | 92.50 | 29.00 | 19.15 | 19.90 | 0.00 | - | 370 | 0 | 199.80% |
| COP240621C00095000 | 2024-05-09 3:55PM EDT | 95.00 | 26.65 | 16.85 | 17.35 | 0.00 | - | 290 | 1 | 182.18% |
| COP240621C00097500 | 2024-04-23 10:11AM EDT | 97.50 | 31.45 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 0.00% |
| COP240621C00100000 | 2024-06-10 9:41AM EDT | 100.00 | 12.40 | 0.00 | 0.00 | 0.00 | - | 7 | 23 | 0.00% |
| COP240621C00104000 | 2024-06-10 3:55PM EDT | 104.00 | 9.55 | 0.00 | 0.00 | 0.00 | - | - | 7 | 0.00% |
| COP240621C00105000 | 2024-06-17 2:26PM EDT | 105.00 | 4.88 | 0.00 | 0.00 | 0.00 | - | 2 | 1,326 | 0.00% |
| COP240621C00106000 | 2024-06-04 12:49PM EDT | 106.00 | 6.80 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| COP240621C00107000 | 2024-06-14 3:19PM EDT | 107.00 | 2.75 | 0.00 | 0.00 | 0.00 | - | 2,602 | 2,600 | 0.00% |
| COP240621C00108000 | 2024-06-17 3:58PM EDT | 108.00 | 2.05 | 0.00 | 0.00 | 0.00 | - | 10 | 21 | 0.00% |
| COP240621C00109000 | 2024-06-17 3:26PM EDT | 109.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 99 | 963 | 0.00% |
| COP240621C00110000 | 2024-06-17 3:37PM EDT | 110.00 | 0.87 | 0.00 | 0.00 | 0.00 | - | 293 | 3,043 | 1.56% |
| COP240621C00111000 | 2024-06-17 3:53PM EDT | 111.00 | 0.44 | 0.00 | 0.00 | 0.00 | - | 190 | 1,269 | 3.13% |
| COP240621C00112000 | 2024-06-17 3:31PM EDT | 112.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 743 | 760 | 6.25% |
| COP240621C00113000 | 2024-06-17 3:34PM EDT | 113.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 55 | 738 | 6.25% |
| COP240621C00114000 | 2024-06-17 3:50PM EDT | 114.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 22 | 571 | 12.50% |
| COP240621C00115000 | 2024-06-17 2:53PM EDT | 115.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 334 | 7,081 | 12.50% |
| COP240621C00116000 | 2024-06-17 3:54PM EDT | 116.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 7 | 911 | 12.50% |
| COP240621C00117000 | 2024-06-17 12:58PM EDT | 117.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 9 | 468 | 12.50% |
| COP240621C00118000 | 2024-06-17 1:59PM EDT | 118.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 2,241 | 12.50% |
| COP240621C00119000 | 2024-06-17 9:40AM EDT | 119.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 597 | 25.00% |
| COP240621C00120000 | 2024-06-17 3:56PM EDT | 120.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 145 | 4,945 | 25.00% |
| COP240621C00121000 | 2024-06-13 12:17PM EDT | 121.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 22 | 1,694 | 25.00% |
| COP240621C00122000 | 2024-06-13 3:19PM EDT | 122.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 42 | 228 | 25.00% |
| COP240621C00123000 | 2024-06-17 1:41PM EDT | 123.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 283 | 25.00% |
| COP240621C00124000 | 2024-06-17 1:41PM EDT | 124.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 1 | 78 | 25.00% |
| COP240621C00125000 | 2024-06-17 3:23PM EDT | 125.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 126 | 3,569 | 25.00% |
| COP240621C00126000 | 2024-06-07 2:48PM EDT | 126.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 20 | 69 | 25.00% |
| COP240621C00127000 | 2024-06-17 3:38PM EDT | 127.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 29 | 25.00% |
| COP240621C00128000 | 2024-06-17 10:34AM EDT | 128.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 20 | 25.00% |
| COP240621C00129000 | 2024-06-17 9:55AM EDT | 129.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 726 | 25.00% |
| COP240621C00130000 | 2024-06-17 3:49PM EDT | 130.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 30 | 4,062 | 50.00% |
| COP240621C00131000 | 2024-06-10 9:30AM EDT | 131.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| COP240621C00132000 | 2024-06-14 3:38PM EDT | 132.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 7 | 50.00% |
| COP240621C00133000 | 2024-05-30 12:41PM EDT | 133.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 3 | 10 | 50.00% |
| COP240621C00135000 | 2024-06-13 3:16PM EDT | 135.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 4 | 3,615 | 50.00% |
| COP240621C00140000 | 2024-06-17 9:48AM EDT | 140.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 1,810 | 50.00% |
| COP240621C00145000 | 2024-06-13 3:16PM EDT | 145.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 4 | 1,339 | 50.00% |
| COP240621C00150000 | 2024-06-17 9:48AM EDT | 150.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 935 | 50.00% |
| COP240621C00155000 | 2024-06-03 3:47PM EDT | 155.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 1,799 | 50.00% |
| COP240621C00160000 | 2024-05-20 3:11PM EDT | 160.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 118 | 50.00% |
| COP240621C00165000 | 2024-05-06 11:59AM EDT | 165.00 | 0.04 | 0.00 | 1.26 | 0.00 | - | 1 | 54 | 233.20% |
| COP240621C00170000 | 2024-06-11 1:33PM EDT | 170.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 2 | 64 | 50.00% |
| COP240621C00175000 | 2024-05-23 11:56AM EDT | 175.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 50.00% |
| COP240621C00180000 | 2024-05-20 9:41AM EDT | 180.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 23 | 50.00% |
| COP240621C00185000 | 2023-11-09 2:33PM EDT | 185.00 | 0.20 | 0.00 | 0.36 | 0.00 | - | 2 | 16 | 230.47% |
| COP240621C00190000 | 2023-10-31 1:28PM EDT | 190.00 | 0.34 | 0.00 | 0.28 | 0.00 | - | 6 | 59 | 232.03% |
| COP240621C00195000 | 2023-11-09 2:29PM EDT | 195.00 | 0.14 | 0.00 | 2.16 | 0.00 | - | 2 | 11 | 336.33% |
| COP240621C00200000 | 2024-05-06 9:59AM EDT | 200.00 | 0.01 | 0.00 | 0.22 | 0.00 | - | 2 | 357 | 242.19% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COP240621P00050000 | 2024-03-22 1:24PM EDT | 50.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 3 | 270 | 339.84% |
| COP240621P00055000 | 2024-05-20 3:01PM EDT | 55.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 7 | 54 | 50.00% |
| COP240621P00060000 | 2024-02-21 12:01PM EDT | 60.00 | 0.05 | 0.00 | 0.03 | 0.00 | - | 5 | 114 | 207.81% |
| COP240621P00065000 | 2024-05-22 1:28PM EDT | 65.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 876 | 50.00% |
| COP240621P00070000 | 2024-02-21 3:27PM EDT | 70.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 61 | 134 | 167.19% |
| COP240621P00075000 | 2024-06-04 9:51AM EDT | 75.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1,000 | 1,045 | 50.00% |
| COP240621P00080000 | 2024-04-16 10:28AM EDT | 80.00 | 0.21 | 0.00 | 0.44 | 0.00 | - | 10 | 5,486 | 165.23% |
| COP240621P00085000 | 2024-06-13 10:51AM EDT | 85.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 298 | 50.00% |
| COP240621P00087500 | 2024-06-14 9:33AM EDT | 87.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 1,111 | 50.00% |
| COP240621P00090000 | 2024-06-17 10:05AM EDT | 90.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 25 | 669 | 50.00% |
| COP240621P00092500 | 2024-05-22 3:36PM EDT | 92.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 26 | 1,060 | 50.00% |
| COP240621P00095000 | 2024-06-03 2:41PM EDT | 95.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 500 | 1,380 | 25.00% |
| COP240621P00097500 | 2024-06-17 10:37AM EDT | 97.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 829 | 25.00% |
| COP240621P00100000 | 2024-06-17 12:33PM EDT | 100.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 24 | 2,490 | 25.00% |
| COP240621P00103000 | 2024-06-14 3:24PM EDT | 103.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 44 | 74 | 12.50% |
| COP240621P00104000 | 2024-06-14 1:03PM EDT | 104.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 24 | 12.50% |
| COP240621P00105000 | 2024-06-17 2:24PM EDT | 105.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 46 | 3,774 | 12.50% |
| COP240621P00106000 | 2024-06-17 3:58PM EDT | 106.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 38 | 228 | 6.25% |
| COP240621P00107000 | 2024-06-17 3:44PM EDT | 107.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 44 | 156 | 6.25% |
| COP240621P00108000 | 2024-06-17 3:59PM EDT | 108.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 73 | 365 | 3.13% |
| COP240621P00109000 | 2024-06-17 3:50PM EDT | 109.00 | 0.71 | 0.00 | 0.00 | 0.00 | - | 85 | 446 | 1.56% |
| COP240621P00110000 | 2024-06-17 3:58PM EDT | 110.00 | 1.17 | 0.00 | 0.00 | 0.00 | - | 88 | 3,640 | 0.00% |
| COP240621P00111000 | 2024-06-17 2:36PM EDT | 111.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 26 | 259 | 0.00% |
| COP240621P00112000 | 2024-06-17 3:51PM EDT | 112.00 | 2.65 | 0.00 | 0.00 | 0.00 | - | 29 | 718 | 0.00% |
| COP240621P00113000 | 2024-06-17 3:08PM EDT | 113.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 1 | 345 | 0.00% |
| COP240621P00114000 | 2024-06-17 2:58PM EDT | 114.00 | 4.58 | 0.00 | 0.00 | 0.00 | - | 26 | 187 | 0.00% |
| COP240621P00115000 | 2024-06-17 3:15PM EDT | 115.00 | 5.35 | 0.00 | 0.00 | 0.00 | - | 20 | 2,440 | 0.00% |
| COP240621P00116000 | 2024-06-14 3:19PM EDT | 116.00 | 6.34 | 0.00 | 0.00 | 0.00 | - | 6 | 22 | 0.00% |
| COP240621P00117000 | 2024-06-11 3:37PM EDT | 117.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 3 | 1 | 0.00% |
| COP240621P00118000 | 2024-06-17 2:56PM EDT | 118.00 | 8.30 | 0.00 | 0.00 | 0.00 | - | 10 | 5 | 0.00% |
| COP240621P00119000 | 2024-06-17 3:11PM EDT | 119.00 | 9.15 | 0.00 | 0.00 | 0.00 | - | 41 | 34 | 0.00% |
| COP240621P00120000 | 2024-06-17 3:36PM EDT | 120.00 | 10.30 | 0.00 | 0.00 | 0.00 | - | 4,811 | 2,372 | 0.00% |
| COP240621P00121000 | 2024-06-17 10:04AM EDT | 121.00 | 11.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COP240621P00122000 | 2024-06-10 12:09PM EDT | 122.00 | 8.32 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COP240621P00123000 | 2024-05-21 11:32AM EDT | 123.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| COP240621P00124000 | 2024-05-21 11:33AM EDT | 124.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| COP240621P00125000 | 2024-06-17 3:36PM EDT | 125.00 | 15.45 | 0.00 | 0.00 | 0.00 | - | 2,050 | 110 | 0.00% |
| COP240621P00130000 | 2024-06-13 2:51PM EDT | 130.00 | 19.15 | 0.00 | 0.00 | 0.00 | - | 5 | 3 | 0.00% |
| COP240621P00133000 | 2024-05-23 12:16PM EDT | 133.00 | 14.90 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| COP240621P00135000 | 2024-06-17 3:36PM EDT | 135.00 | 26.60 | 0.00 | 0.00 | 0.00 | - | 980 | 190 | 0.00% |
| COP240621P00140000 | 2024-05-01 2:46PM EDT | 140.00 | 16.00 | 21.00 | 25.50 | 0.00 | - | 2 | 0 | 0.00% |
| COP240621P00145000 | 2024-05-10 2:56PM EDT | 145.00 | 23.40 | 31.00 | 35.45 | 0.00 | - | 230 | 0 | 0.00% |
| COP240621P00150000 | 2023-12-20 12:30PM EDT | 150.00 | 31.90 | 40.85 | 45.00 | 0.00 | - | 2 | 1 | 271.88% |
| COP240621P00155000 | 2023-10-04 10:59AM EDT | 155.00 | 42.10 | 35.70 | 36.35 | 0.00 | - | 1 | 1 | 0.00% |
| COP240621P00170000 | 2023-02-14 1:19PM EDT | 170.00 | 56.92 | 73.50 | 75.35 | 0.00 | - | - | 3 | 647.56% |
| COP240621P00180000 | 2022-11-01 3:50PM EDT | 180.00 | 59.60 | 60.85 | 62.65 | 0.00 | - | - | 24 | 0.00% |
| COP240621P00185000 | 2022-11-01 3:48PM EDT | 185.00 | 63.70 | 64.75 | 66.70 | 0.00 | - | - | 8 | 0.00% |
| COP240621P00190000 | 2022-11-01 2:50PM EDT | 190.00 | 68.05 | 69.15 | 71.30 | 0.00 | - | - | 5 | 0.00% |
© 2024 Yahoo. All rights reserved.