ConocoPhillips (COP)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 3, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COP240503C00114000 | 2024-03-21 2:03PM EDT | 114.00 | 10.45 | 13.20 | 17.90 | 0.00 | - | - | 2 | 314.26% |
| COP240503C00115000 | 2024-04-30 10:35AM EDT | 115.00 | 13.08 | 6.70 | 8.15 | 0.00 | - | 1 | 2 | 57.81% |
| COP240503C00116000 | 2024-04-03 9:46AM EDT | 116.00 | 15.70 | 5.85 | 7.45 | 0.00 | - | 1 | 1 | 64.94% |
| COP240503C00117000 | 2024-05-02 2:31PM EDT | 117.00 | 5.38 | 4.90 | 6.30 | -6.35 | -54.13% | 1 | 2 | 55.08% |
| COP240503C00118000 | 2024-05-02 1:59PM EDT | 118.00 | 4.50 | 2.89 | 5.45 | -2.00 | -30.77% | 19 | 22 | 79.88% |
| COP240503C00119000 | 2024-05-02 12:41PM EDT | 119.00 | 3.45 | 2.61 | 4.90 | -1.51 | -30.44% | 3 | 2 | 84.18% |
| COP240503C00120000 | 2024-05-02 3:40PM EDT | 120.00 | 2.74 | 1.77 | 2.63 | -2.88 | -51.25% | 19 | 24 | 32.96% |
| COP240503C00121000 | 2024-05-02 2:33PM EDT | 121.00 | 1.78 | 0.23 | 1.78 | -1.72 | -49.14% | 12 | 6 | 28.91% |
| COP240503C00122000 | 2024-05-02 3:40PM EDT | 122.00 | 1.20 | 0.91 | 1.00 | -2.12 | -63.86% | 136 | 20 | 24.12% |
| COP240503C00123000 | 2024-05-02 3:58PM EDT | 123.00 | 0.44 | 0.46 | 0.53 | -2.15 | -83.01% | 217 | 38 | 23.54% |
| COP240503C00124000 | 2024-05-02 3:59PM EDT | 124.00 | 0.20 | 0.19 | 0.25 | -1.93 | -90.61% | 238 | 198 | 23.54% |
| COP240503C00125000 | 2024-05-02 3:56PM EDT | 125.00 | 0.10 | 0.06 | 0.14 | -1.50 | -93.75% | 216 | 247 | 25.68% |
| COP240503C00126000 | 2024-05-02 3:51PM EDT | 126.00 | 0.06 | 0.02 | 0.06 | -1.15 | -95.04% | 51 | 79 | 25.98% |
| COP240503C00127000 | 2024-05-02 3:40PM EDT | 127.00 | 0.04 | 0.01 | 0.04 | -0.83 | -95.40% | 56 | 95 | 28.91% |
| COP240503C00128000 | 2024-05-02 3:55PM EDT | 128.00 | 0.02 | 0.01 | 0.03 | -0.63 | -96.92% | 116 | 287 | 32.03% |
| COP240503C00129000 | 2024-05-02 3:35PM EDT | 129.00 | 0.01 | 0.01 | 0.02 | -0.39 | -97.50% | 31 | 374 | 34.38% |
| COP240503C00130000 | 2024-05-02 2:37PM EDT | 130.00 | 0.03 | 0.01 | 0.03 | -0.27 | -90.00% | 21 | 1,136 | 41.02% |
| COP240503C00131000 | 2024-05-02 2:43PM EDT | 131.00 | 0.02 | 0.01 | 0.52 | -0.19 | -90.48% | 53 | 433 | 69.14% |
| COP240503C00132000 | 2024-05-02 2:52PM EDT | 132.00 | 0.01 | 0.01 | 0.02 | -0.11 | -91.67% | 26 | 562 | 46.88% |
| COP240503C00133000 | 2024-05-02 3:59PM EDT | 133.00 | 0.01 | 0.01 | 0.02 | -0.07 | -87.50% | 158 | 433 | 50.78% |
| COP240503C00134000 | 2024-05-02 12:52PM EDT | 134.00 | 0.01 | 0.00 | 0.02 | -0.04 | -80.00% | 21 | 815 | 50.00% |
| COP240503C00135000 | 2024-05-02 10:17AM EDT | 135.00 | 0.01 | 0.00 | 1.25 | -0.02 | -66.67% | 1 | 209 | 113.28% |
| COP240503C00136000 | 2024-05-01 3:50PM EDT | 136.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 17 | 294 | 57.03% |
| COP240503C00137000 | 2024-05-01 10:57AM EDT | 137.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 168 | 60.94% |
| COP240503C00138000 | 2024-05-01 3:27PM EDT | 138.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 12 | 527 | 64.06% |
| COP240503C00139000 | 2024-04-29 2:02PM EDT | 139.00 | 0.14 | 0.00 | 0.02 | 0.00 | - | 28 | 121 | 67.19% |
| COP240503C00140000 | 2024-04-30 3:28PM EDT | 140.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 4 | 559 | 70.31% |
| COP240503C00141000 | 2024-05-01 3:17PM EDT | 141.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 9 | 67 | 73.44% |
| COP240503C00142000 | 2024-04-29 10:29AM EDT | 142.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 9 | 50.00% |
| COP240503C00143000 | 2024-04-12 9:45AM EDT | 143.00 | 1.05 | 0.00 | 1.00 | 0.00 | - | 3 | 2 | 148.34% |
| COP240503C00144000 | 2024-05-01 3:11PM EDT | 144.00 | 0.02 | 0.00 | 1.00 | 0.00 | - | 1 | 3 | 153.22% |
| COP240503C00145000 | 2024-04-22 9:56AM EDT | 145.00 | 0.06 | 0.00 | 1.00 | 0.00 | - | 1 | 4 | 158.01% |
| COP240503C00147000 | 2024-04-29 11:03AM EDT | 147.00 | 0.01 | 0.00 | 1.00 | 0.00 | - | 1 | 1 | 167.38% |
| COP240503C00150000 | 2024-04-19 10:59AM EDT | 150.00 | 0.05 | 0.00 | 1.27 | 0.00 | - | 1 | 6 | 191.21% |
| COP240503C00160000 | 2024-04-29 10:10AM EDT | 160.00 | 0.01 | 0.00 | 1.00 | 0.00 | - | 2 | 3 | 223.24% |
PutsforMay 3, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COP240503P00105000 | 2024-04-26 3:10PM EDT | 105.00 | 0.01 | 0.00 | 1.27 | 0.00 | - | 17 | 17 | 160.25% |
| COP240503P00108000 | 2024-05-02 2:48PM EDT | 108.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 24 | 42 | 65.63% |
| COP240503P00110000 | 2024-04-30 9:41AM EDT | 110.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 2 | 14 | 60.16% |
| COP240503P00111000 | 2024-04-23 9:44AM EDT | 111.00 | 0.05 | 0.01 | 0.99 | 0.00 | - | - | 5 | 107.13% |
| COP240503P00112000 | 2024-05-01 3:40PM EDT | 112.00 | 0.03 | 0.01 | 1.00 | 0.00 | - | 10 | 25 | 100.10% |
| COP240503P00114000 | 2024-05-02 10:17AM EDT | 114.00 | 0.01 | 0.01 | 0.03 | -0.05 | -83.33% | 1 | 16 | 46.09% |
| COP240503P00115000 | 2024-05-01 3:53PM EDT | 115.00 | 0.04 | 0.01 | 0.03 | 0.00 | - | 6 | 23 | 41.02% |
| COP240503P00116000 | 2024-05-02 1:13PM EDT | 116.00 | 0.03 | 0.01 | 0.03 | -0.04 | -57.14% | 8 | 102 | 36.33% |
| COP240503P00117000 | 2024-05-02 12:11PM EDT | 117.00 | 0.05 | 0.02 | 0.04 | -0.09 | -64.29% | 11 | 86 | 32.81% |
| COP240503P00118000 | 2024-05-02 3:59PM EDT | 118.00 | 0.05 | 0.03 | 0.05 | -0.14 | -73.68% | 27 | 69 | 28.52% |
| COP240503P00119000 | 2024-05-02 3:55PM EDT | 119.00 | 0.07 | 0.06 | 0.09 | -0.21 | -75.00% | 61 | 87 | 26.37% |
| COP240503P00120000 | 2024-05-02 3:40PM EDT | 120.00 | 0.13 | 0.13 | 0.19 | -0.30 | -69.77% | 165 | 349 | 25.20% |
| COP240503P00121000 | 2024-05-02 3:23PM EDT | 121.00 | 0.31 | 0.31 | 0.37 | -0.36 | -53.73% | 14 | 250 | 23.73% |
| COP240503P00122000 | 2024-05-02 3:58PM EDT | 122.00 | 0.72 | 0.64 | 0.72 | -0.19 | -20.88% | 231 | 410 | 23.24% |
| COP240503P00123000 | 2024-05-02 3:59PM EDT | 123.00 | 1.30 | 1.16 | 1.30 | +0.02 | +1.56% | 140 | 77 | 24.12% |
| COP240503P00124000 | 2024-05-02 3:40PM EDT | 124.00 | 1.73 | 1.59 | 2.13 | +0.06 | +3.59% | 324 | 233 | 28.22% |
| COP240503P00125000 | 2024-05-02 3:58PM EDT | 125.00 | 2.93 | 2.55 | 3.05 | +0.72 | +32.58% | 50 | 471 | 33.11% |
| COP240503P00126000 | 2024-05-02 1:13PM EDT | 126.00 | 3.23 | 3.40 | 4.20 | +0.66 | +25.68% | 6 | 166 | 46.63% |
| COP240503P00127000 | 2024-05-02 2:13PM EDT | 127.00 | 4.37 | 3.85 | 5.60 | +0.92 | +26.67% | 19 | 176 | 69.34% |
| COP240503P00128000 | 2024-05-02 2:39PM EDT | 128.00 | 5.64 | 5.00 | 6.40 | +1.58 | +38.92% | 33 | 209 | 69.34% |
| COP240503P00129000 | 2024-05-02 3:35PM EDT | 129.00 | 6.86 | 6.45 | 6.90 | +1.46 | +27.04% | 17 | 266 | 49.81% |
| COP240503P00130000 | 2024-05-02 2:46PM EDT | 130.00 | 7.65 | 6.60 | 8.15 | +2.05 | +36.61% | 16 | 248 | 71.29% |
| COP240503P00131000 | 2024-05-01 2:33PM EDT | 131.00 | 6.80 | 7.60 | 9.35 | 0.00 | - | 7 | 127 | 87.50% |
| COP240503P00132000 | 2024-04-30 3:42PM EDT | 132.00 | 5.50 | 8.65 | 10.20 | 0.00 | - | 39 | 111 | 86.13% |
| COP240503P00133000 | 2024-05-02 1:07PM EDT | 133.00 | 9.90 | 9.65 | 12.45 | +3.30 | +50.00% | 1 | 62 | 82.62% |
| COP240503P00134000 | 2024-05-01 12:03PM EDT | 134.00 | 9.85 | 10.60 | 13.40 | 0.00 | - | 1 | 62 | 84.38% |
| COP240503P00135000 | 2024-05-01 12:03PM EDT | 135.00 | 10.85 | 11.60 | 13.35 | 0.00 | - | 1 | 26 | 111.91% |
| COP240503P00136000 | 2024-04-25 10:06AM EDT | 136.00 | 7.40 | 12.00 | 14.50 | 0.00 | - | 50 | 1 | 125.59% |
| COP240503P00137000 | 2024-04-12 11:30AM EDT | 137.00 | 13.65 | 13.60 | 15.15 | +8.40 | +160.00% | 1 | 0 | 110.94% |
© 2024 Yahoo. All rights reserved.