ConocoPhillips (COP)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJune 21, 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 | 460.25% |
| COP240621C00055000 | 2024-02-15 12:49PM EDT | 55.00 | 56.50 | 63.05 | 67.80 | 0.00 | - | 2 | 0 | 738.13% |
| COP240621C00060000 | 2023-08-07 9:34AM EDT | 60.00 | 54.70 | 62.75 | 63.60 | 0.00 | - | 2 | 20 | 752.83% |
| COP240621C00065000 | 2024-05-09 1:58PM EDT | 65.00 | 59.15 | 44.60 | 49.00 | 0.00 | - | 35 | 0 | 330.22% |
| COP240621C00070000 | 2024-02-23 10:30AM EDT | 70.00 | 41.75 | 51.50 | 55.40 | 0.00 | - | 7 | 5 | 628.32% |
| COP240621C00075000 | 2024-05-09 1:58PM EDT | 75.00 | 49.00 | 34.65 | 39.00 | 0.00 | - | 35 | 8 | 259.42% |
| COP240621C00080000 | 2024-05-09 3:55PM EDT | 80.00 | 41.45 | 29.65 | 34.25 | 0.00 | - | 6,520 | 12 | 230.42% |
| COP240621C00085000 | 2024-05-09 3:55PM EDT | 85.00 | 36.60 | 24.80 | 29.00 | 0.00 | - | 430 | 0 | 196.97% |
| COP240621C00087500 | 2024-02-12 3:34PM EDT | 87.50 | 25.02 | 29.00 | 32.65 | 0.00 | - | 18 | 12 | 331.10% |
| COP240621C00090000 | 2024-04-24 3:59PM EDT | 90.00 | 39.52 | 25.75 | 29.40 | 0.00 | - | 2 | 2 | 294.39% |
| COP240621C00092500 | 2024-05-09 3:55PM EDT | 92.50 | 29.00 | 19.15 | 19.90 | 0.00 | - | 370 | 0 | 154.05% |
| COP240621C00095000 | 2024-05-09 3:55PM EDT | 95.00 | 26.65 | 16.85 | 17.35 | 0.00 | - | 290 | 1 | 140.53% |
| 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 | 9.15 | 9.70 | 0.00 | - | 7 | 24 | 49.12% |
| COP240621C00104000 | 2024-06-10 3:55PM EDT | 104.00 | 9.55 | 5.20 | 6.35 | 0.00 | - | - | 7 | 49.02% |
| COP240621C00105000 | 2024-06-11 11:02AM EDT | 105.00 | 8.25 | 4.55 | 5.75 | 0.00 | - | 1 | 1,324 | 51.81% |
| COP240621C00106000 | 2024-06-04 12:49PM EDT | 106.00 | 6.80 | 3.05 | 4.75 | 0.00 | - | 1 | 1 | 45.83% |
| COP240621C00107000 | 2024-06-14 3:19PM EDT | 107.00 | 2.75 | 2.67 | 2.98 | -1.04 | -27.44% | 2,602 | 5 | 24.93% |
| COP240621C00108000 | 2024-06-14 3:31PM EDT | 108.00 | 2.11 | 2.04 | 2.15 | -0.84 | -28.47% | 53 | 1 | 22.36% |
| COP240621C00109000 | 2024-06-14 3:55PM EDT | 109.00 | 1.42 | 1.44 | 1.51 | -1.36 | -48.92% | 991 | 7 | 21.63% |
| COP240621C00110000 | 2024-06-14 3:52PM EDT | 110.00 | 0.96 | 0.93 | 0.99 | -0.95 | -49.74% | 1,391 | 2,636 | 21.00% |
| COP240621C00111000 | 2024-06-14 3:59PM EDT | 111.00 | 0.58 | 0.56 | 0.61 | -0.86 | -59.72% | 2,226 | 972 | 20.61% |
| COP240621C00112000 | 2024-06-14 3:48PM EDT | 112.00 | 0.32 | 0.31 | 0.38 | -0.63 | -66.32% | 707 | 816 | 21.00% |
| COP240621C00113000 | 2024-06-14 3:33PM EDT | 113.00 | 0.17 | 0.17 | 0.38 | -0.47 | -73.44% | 278 | 589 | 25.49% |
| COP240621C00114000 | 2024-06-14 3:33PM EDT | 114.00 | 0.10 | 0.10 | 0.12 | -0.30 | -75.00% | 27 | 538 | 21.29% |
| COP240621C00115000 | 2024-06-14 3:47PM EDT | 115.00 | 0.06 | 0.05 | 0.08 | -0.17 | -73.91% | 62 | 6,816 | 22.46% |
| COP240621C00116000 | 2024-06-14 2:10PM EDT | 116.00 | 0.06 | 0.02 | 0.11 | -0.07 | -53.85% | 465 | 597 | 27.25% |
| COP240621C00117000 | 2024-06-14 3:46PM EDT | 117.00 | 0.04 | 0.03 | 0.04 | -0.04 | -50.00% | 5 | 472 | 25.20% |
| COP240621C00118000 | 2024-06-14 3:52PM EDT | 118.00 | 0.04 | 0.02 | 0.22 | -0.04 | -50.00% | 56 | 2,231 | 38.87% |
| COP240621C00119000 | 2024-06-14 12:19PM EDT | 119.00 | 0.02 | 0.01 | 0.04 | -0.03 | -60.00% | 11 | 608 | 30.27% |
| COP240621C00120000 | 2024-06-14 3:44PM EDT | 120.00 | 0.02 | 0.01 | 0.05 | 0.00 | - | 22 | 4,883 | 33.99% |
| COP240621C00121000 | 2024-06-13 12:17PM EDT | 121.00 | 0.03 | 0.01 | 0.03 | 0.00 | - | 22 | 1,694 | 33.79% |
| COP240621C00122000 | 2024-06-13 3:19PM EDT | 122.00 | 0.03 | 0.00 | 0.17 | 0.00 | - | 42 | 228 | 48.44% |
| COP240621C00123000 | 2024-06-13 1:09PM EDT | 123.00 | 0.07 | 0.01 | 0.05 | 0.00 | - | 15 | 284 | 41.41% |
| COP240621C00124000 | 2024-06-11 10:31AM EDT | 124.00 | 0.07 | 0.01 | 0.17 | 0.00 | - | 2 | 79 | 54.10% |
| COP240621C00125000 | 2024-06-14 3:44PM EDT | 125.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 107 | 3,738 | 42.97% |
| COP240621C00126000 | 2024-06-07 2:48PM EDT | 126.00 | 0.04 | 0.00 | 2.01 | 0.00 | - | 20 | 69 | 91.99% |
| COP240621C00127000 | 2024-05-30 11:59AM EDT | 127.00 | 0.08 | 0.01 | 1.27 | 0.00 | - | 8 | 27 | 83.79% |
| COP240621C00128000 | 2024-05-30 9:32AM EDT | 128.00 | 0.11 | 0.00 | 1.27 | 0.00 | - | 5 | 19 | 86.72% |
| COP240621C00129000 | 2024-06-03 11:08AM EDT | 129.00 | 0.01 | 0.00 | 0.70 | -0.04 | -80.00% | 30 | 725 | 77.83% |
| COP240621C00130000 | 2024-06-14 9:56AM EDT | 130.00 | 0.01 | 0.01 | 0.15 | -0.01 | -50.00% | 11 | 4,073 | 61.52% |
| COP240621C00131000 | 2024-06-10 9:30AM EDT | 131.00 | 0.01 | 0.00 | 1.27 | 0.00 | - | 1 | 1 | 95.75% |
| COP240621C00132000 | 2024-06-14 3:38PM EDT | 132.00 | 0.01 | 0.00 | 1.27 | -0.27 | -96.43% | 2 | 5 | 98.63% |
| COP240621C00133000 | 2024-05-30 12:41PM EDT | 133.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 3 | 10 | 58.59% |
| COP240621C00135000 | 2024-06-13 3:16PM EDT | 135.00 | 0.02 | 0.00 | 0.60 | 0.00 | - | 4 | 3,615 | 90.92% |
| COP240621C00140000 | 2024-06-13 2:01PM EDT | 140.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 4 | 1,810 | 71.48% |
| COP240621C00145000 | 2024-06-13 3:16PM EDT | 145.00 | 0.02 | 0.00 | 0.25 | 0.00 | - | 4 | 1,339 | 98.83% |
| COP240621C00150000 | 2024-06-11 3:16PM EDT | 150.00 | 0.10 | 0.00 | 0.46 | 0.00 | - | 2 | 936 | 119.53% |
| COP240621C00155000 | 2024-06-03 3:47PM EDT | 155.00 | 0.02 | 0.00 | 0.29 | 0.00 | - | 2 | 1,799 | 120.51% |
| COP240621C00160000 | 2024-05-20 3:11PM EDT | 160.00 | 0.01 | 0.00 | 1.26 | 0.00 | - | 1 | 118 | 166.60% |
| COP240621C00165000 | 2024-05-06 11:59AM EDT | 165.00 | 0.04 | 0.00 | 1.26 | 0.00 | - | 1 | 54 | 176.76% |
| COP240621C00170000 | 2024-06-11 1:33PM EDT | 170.00 | 0.17 | 0.00 | 0.09 | 0.00 | - | 2 | 64 | 126.56% |
| COP240621C00175000 | 2024-05-23 11:56AM EDT | 175.00 | 0.01 | 0.00 | 2.13 | 0.00 | - | 2 | 5 | 217.97% |
| COP240621C00180000 | 2024-05-20 9:41AM EDT | 180.00 | 0.01 | 0.00 | 0.23 | 0.00 | - | 2 | 23 | 157.03% |
| COP240621C00185000 | 2023-11-09 2:33PM EDT | 185.00 | 0.20 | 0.00 | 0.36 | 0.00 | - | 2 | 16 | 174.61% |
| COP240621C00190000 | 2023-10-31 1:28PM EDT | 190.00 | 0.34 | 0.00 | 0.28 | 0.00 | - | 6 | 59 | 175.78% |
| COP240621C00195000 | 2023-11-09 2:29PM EDT | 195.00 | 0.14 | 0.00 | 2.16 | 0.00 | - | 2 | 11 | 254.79% |
| COP240621C00200000 | 2024-05-06 9:59AM EDT | 200.00 | 0.01 | 0.00 | 0.22 | 0.00 | - | 2 | 357 | 183.59% |
PutsforJune 21, 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 | 256.25% |
| COP240621P00055000 | 2024-05-20 3:01PM EDT | 55.00 | 0.01 | 0.00 | 2.13 | 0.00 | - | 7 | 54 | 334.18% |
| COP240621P00060000 | 2024-02-21 12:01PM EDT | 60.00 | 0.05 | 0.00 | 0.03 | 0.00 | - | 5 | 114 | 156.25% |
| COP240621P00065000 | 2024-05-22 1:28PM EDT | 65.00 | 0.02 | 0.00 | 2.11 | 0.00 | - | 1 | 876 | 263.67% |
| COP240621P00070000 | 2024-02-21 3:27PM EDT | 70.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 61 | 134 | 125.78% |
| COP240621P00075000 | 2024-06-04 9:51AM EDT | 75.00 | 0.03 | 0.00 | 1.25 | 0.00 | - | 1,000 | 1,045 | 179.20% |
| COP240621P00080000 | 2024-04-16 10:28AM EDT | 80.00 | 0.21 | 0.00 | 0.44 | 0.00 | - | 10 | 5,486 | 124.41% |
| COP240621P00085000 | 2024-06-13 10:51AM EDT | 85.00 | 0.01 | 0.00 | 0.08 | 0.00 | - | 2 | 298 | 79.69% |
| COP240621P00087500 | 2024-06-14 9:33AM EDT | 87.50 | 0.01 | 0.00 | 2.00 | -0.04 | -80.00% | 1 | 1,110 | 133.69% |
| COP240621P00090000 | 2024-06-14 9:37AM EDT | 90.00 | 0.01 | 0.00 | 0.72 | 0.00 | - | 20 | 633 | 92.97% |
| COP240621P00092500 | 2024-05-22 3:36PM EDT | 92.50 | 0.03 | 0.01 | 1.28 | 0.00 | - | 26 | 1,060 | 95.41% |
| COP240621P00095000 | 2024-06-03 2:41PM EDT | 95.00 | 0.04 | 0.01 | 0.18 | 0.00 | - | 500 | 1,380 | 54.69% |
| COP240621P00097500 | 2024-06-11 12:53PM EDT | 97.50 | 0.02 | 0.02 | 0.19 | 0.00 | - | 3 | 829 | 53.03% |
| COP240621P00100000 | 2024-06-14 3:21PM EDT | 100.00 | 0.04 | 0.04 | 0.21 | 0.00 | - | 1 | 2,505 | 44.53% |
| COP240621P00103000 | 2024-06-14 2:10PM EDT | 103.00 | 0.10 | 0.04 | 0.19 | -0.04 | -28.57% | 44 | 30 | 32.03% |
| COP240621P00105000 | 2024-06-14 3:57PM EDT | 105.00 | 0.15 | 0.14 | 0.17 | +0.03 | +25.00% | 23 | 3,770 | 23.34% |
| COP240621P00106000 | 2024-06-14 3:39PM EDT | 106.00 | 0.23 | 0.22 | 0.26 | +0.13 | +130.00% | 202 | 14 | 22.12% |
| COP240621P00107000 | 2024-06-14 3:29PM EDT | 107.00 | 0.39 | 0.33 | 0.41 | +0.07 | +21.88% | 146 | 8 | 21.09% |
| COP240621P00108000 | 2024-06-14 3:58PM EDT | 108.00 | 0.60 | 0.59 | 0.62 | +0.30 | +100.00% | 475 | 105 | 19.78% |
| COP240621P00109000 | 2024-06-14 3:25PM EDT | 109.00 | 1.00 | 0.93 | 0.98 | +0.48 | +92.31% | 333 | 231 | 19.31% |
| COP240621P00110000 | 2024-06-14 3:40PM EDT | 110.00 | 1.49 | 1.42 | 1.50 | +0.72 | +93.51% | 429 | 3,845 | 19.31% |
| COP240621P00111000 | 2024-06-14 3:51PM EDT | 111.00 | 2.04 | 2.02 | 2.16 | +0.80 | +64.52% | 97 | 237 | 19.48% |
| COP240621P00112000 | 2024-06-14 3:58PM EDT | 112.00 | 2.88 | 2.75 | 2.98 | +1.17 | +68.42% | 187 | 561 | 20.80% |
| COP240621P00113000 | 2024-06-14 3:49PM EDT | 113.00 | 3.76 | 2.91 | 3.90 | +1.39 | +58.65% | 3 | 365 | 23.15% |
| COP240621P00114000 | 2024-06-14 3:34PM EDT | 114.00 | 4.70 | 4.35 | 5.55 | +1.64 | +53.59% | 18 | 335 | 42.58% |
| COP240621P00115000 | 2024-06-14 1:45PM EDT | 115.00 | 5.30 | 5.30 | 5.75 | +1.19 | +28.95% | 81 | 3,479 | 25.49% |
| COP240621P00116000 | 2024-06-14 3:19PM EDT | 116.00 | 6.34 | 5.65 | 6.85 | +0.98 | +18.28% | 6 | 307 | 32.91% |
| COP240621P00117000 | 2024-06-11 3:37PM EDT | 117.00 | 3.80 | 7.05 | 7.75 | 0.00 | - | 3 | 7 | 31.93% |
| COP240621P00118000 | 2024-06-14 3:19PM EDT | 118.00 | 8.70 | 8.15 | 9.55 | +1.82 | +26.45% | 203 | 108 | 60.30% |
| COP240621P00119000 | 2024-06-13 3:17PM EDT | 119.00 | 9.65 | 8.55 | 9.85 | +1.68 | +21.08% | 39 | 43 | 42.97% |
| COP240621P00120000 | 2024-06-14 3:09PM EDT | 120.00 | 10.49 | 9.85 | 10.95 | +1.50 | +16.69% | 1,945 | 2,481 | 50.24% |
| COP240621P00121000 | 2024-06-14 9:52AM EDT | 121.00 | 10.93 | 10.65 | 12.50 | +0.61 | +5.91% | 1 | 0 | 70.85% |
| COP240621P00122000 | 2024-06-10 12:09PM EDT | 122.00 | 8.32 | 10.95 | 13.60 | 0.00 | - | 1 | 0 | 77.25% |
| COP240621P00123000 | 2024-05-21 11:32AM EDT | 123.00 | 3.30 | 12.20 | 13.90 | 0.00 | - | - | 0 | 57.62% |
| COP240621P00124000 | 2024-05-21 11:33AM EDT | 124.00 | 3.90 | 13.40 | 14.95 | 0.00 | - | - | 0 | 62.89% |
| COP240621P00125000 | 2024-06-14 3:09PM EDT | 125.00 | 15.44 | 14.85 | 16.85 | +1.56 | +11.24% | 1,025 | 110 | 60.94% |
| COP240621P00130000 | 2024-06-13 2:51PM EDT | 130.00 | 19.15 | 19.10 | 20.85 | 0.00 | - | 5 | 3 | 74.51% |
| COP240621P00133000 | 2024-05-23 12:16PM EDT | 133.00 | 14.90 | 21.80 | 25.00 | 0.00 | - | - | 1 | 126.17% |
| COP240621P00135000 | 2024-06-14 3:09PM EDT | 135.00 | 25.60 | 23.90 | 27.55 | +1.53 | +6.36% | 330 | 190 | 76.76% |
| 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 | 202.20% |
| 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 | 487.89% |
| 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.