ConocoPhillips (COP)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
17 May 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 55.00 | 0.06 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 60.00 | 0.02 | 0.00 | - | 1 | 15 |
| - | - | - | - | - | 65.00 | 0.17 | 0.00 | - | 1 | 5 |
| - | - | - | - | - | 70.00 | 0.01 | 0.00 | - | 13 | 15 |
| 55.22 | 0.00 | - | 1 | 0 | 75.00 | 0.01 | 0.00 | - | 3 | 33 |
| 50.70 | 0.00 | - | 2 | 2 | 80.00 | 0.05 | 0.00 | - | 1 | 40 |
| 38.15 | 0.00 | - | 40 | 0 | 85.00 | 0.06 | 0.00 | - | 1,001 | 1,110 |
| 34.20 | 0.00 | - | 75 | 0 | 90.00 | 0.04 | 0.00 | - | 5 | 1,245 |
| 29.25 | 0.00 | - | 10 | 0 | 95.00 | 0.05 | +0.01 | +25.00% | 3 | 1,167 |
| 23.15 | 0.00 | - | 1,041 | 0 | 100.00 | 0.05 | 0.00 | - | 10 | 3,042 |
| 16.50 | 0.00 | - | 2,090 | 0 | 105.00 | 0.06 | 0.00 | - | 725 | 1,565 |
| 12.30 | -0.95 | -7.17% | 4 | 3 | 110.00 | 0.02 | -0.01 | -33.33% | 1 | 2,361 |
| - | - | - | - | - | 111.00 | 0.04 | 0.00 | - | 3 | 1,000 |
| 9.30 | 0.00 | - | 9 | 0 | 114.00 | 0.06 | 0.00 | - | 2 | 22 |
| 8.00 | -0.15 | -1.84% | 12 | 60 | 115.00 | 0.07 | +0.01 | +16.67% | 135 | 2,646 |
| - | - | - | - | - | 116.00 | 0.12 | -0.03 | -20.00% | 101 | 45 |
| 6.67 | 0.00 | - | 1 | 0 | 117.00 | 0.12 | -0.08 | -40.00% | 49 | 171 |
| - | - | - | - | - | 118.00 | 0.22 | +0.04 | +22.22% | 38 | 69 |
| 5.25 | 0.00 | - | 35 | 0 | 119.00 | 0.41 | +0.13 | +46.43% | 331 | 551 |
| 2.60 | -0.01 | -0.38% | 135 | 1,755 | 120.00 | 0.53 | +0.05 | +10.42% | 745 | 4,451 |
| 1.94 | -0.46 | -19.17% | 16 | 64 | 121.00 | 0.83 | +0.13 | +18.57% | 268 | 183 |
| 1.39 | -0.60 | -30.15% | 208 | 67 | 122.00 | 1.25 | +0.19 | +17.92% | 208 | 247 |
| 0.94 | -0.30 | -24.19% | 153 | 308 | 123.00 | 1.71 | +0.21 | +14.00% | 77 | 185 |
| 0.57 | -0.27 | -32.14% | 129 | 246 | 124.00 | 2.41 | +0.21 | +9.55% | 43 | 123 |
| 0.34 | -0.22 | -39.29% | 163 | 5,026 | 125.00 | 3.05 | +0.44 | +16.86% | 8 | 1,291 |
| 0.19 | -0.18 | -48.65% | 238 | 195 | 126.00 | 4.10 | +0.95 | +30.16% | 7 | 162 |
| 0.12 | -0.14 | -53.85% | 5 | 148 | 127.00 | 4.33 | 0.00 | - | 64 | 202 |
| 0.07 | -0.11 | -61.11% | 10 | 1,121 | 128.00 | 7.15 | 0.00 | - | 84 | 163 |
| 0.05 | -0.05 | -50.00% | 6 | 392 | 129.00 | 6.25 | 0.00 | - | 11 | 150 |
| 0.03 | -0.03 | -50.00% | 55 | 6,804 | 130.00 | 7.80 | +0.48 | +6.56% | 7 | 3,008 |
| 0.05 | 0.00 | - | 1 | 216 | 131.00 | 10.25 | 0.00 | - | 10 | 104 |
| 0.04 | 0.00 | - | 2 | 330 | 132.00 | 6.65 | 0.00 | - | 3 | 23 |
| 0.04 | 0.00 | - | 2 | 16 | 133.00 | 10.16 | 0.00 | - | 1 | 15 |
| 0.05 | 0.00 | - | 10 | 44 | 134.00 | 11.90 | 0.00 | - | 2 | 7 |
| 0.02 | 0.00 | - | 429 | 4,291 | 135.00 | 13.40 | +1.56 | +13.18% | 236 | 261 |
| 0.03 | 0.00 | - | 10 | 22 | 136.00 | - | - | - | - | - |
| 0.35 | 0.00 | - | 5 | 16 | 137.00 | - | - | - | - | - |
| 0.03 | 0.00 | - | 4 | 11 | 138.00 | - | - | - | - | - |
| 0.44 | 0.00 | - | - | 1 | 139.00 | - | - | - | - | - |
| 0.01 | -0.03 | -75.00% | 3 | 1,934 | 140.00 | 10.40 | 0.00 | - | 1 | 3 |
| 0.06 | 0.00 | - | 1 | 2 | 142.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 3 | 3 | 143.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | - | 1 | 144.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 5 | 3,812 | 145.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 4 | 321 | 150.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | - | 2 | 152.50 | - | - | - | - | - |
| 0.02 | 0.00 | - | 1 | 27 | 155.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 12 | 35 | 160.00 | - | - | - | - | - |
| 0.03 | 0.00 | - | 2 | 39 | 165.00 | - | - | - | - | - |
| 0.65 | 0.00 | - | 2 | 2 | 170.00 | - | - | - | - | - |
| 0.95 | 0.00 | - | 10 | 40 | 180.00 | - | - | - | - | - |
| 0.15 | 0.00 | - | 2 | 3 | 185.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.