ConocoPhillips (COP)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJune 28, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COP240628C00105000 | 2024-05-15 10:05AM EDT | 105.00 | 15.15 | 9.50 | 14.00 | 0.00 | - | - | 1 | 55.40% |
| COP240628C00110000 | 2024-05-24 12:29PM EDT | 110.00 | 8.75 | 6.85 | 9.00 | 0.00 | - | 2 | 3 | 40.96% |
| COP240628C00113000 | 2024-05-30 1:48PM EDT | 113.00 | 5.00 | 4.70 | 6.35 | +1.77 | +54.80% | 4 | 1 | 34.66% |
| COP240628C00114000 | 2024-05-31 3:01PM EDT | 114.00 | 4.20 | 3.20 | 5.20 | +1.66 | +65.35% | 13 | 21 | 30.10% |
| COP240628C00115000 | 2024-05-31 3:00PM EDT | 115.00 | 3.60 | 2.95 | 3.80 | +1.38 | +62.16% | 13 | 19 | 23.47% |
| COP240628C00116000 | 2024-05-31 12:47PM EDT | 116.00 | 2.80 | 3.00 | 3.20 | +0.94 | +50.54% | 16 | 25 | 23.00% |
| COP240628C00117000 | 2024-05-30 3:22PM EDT | 117.00 | 1.82 | 2.45 | 2.82 | +0.34 | +22.97% | 11 | 23 | 23.83% |
| COP240628C00118000 | 2024-05-31 1:01PM EDT | 118.00 | 1.88 | 1.81 | 2.35 | +0.77 | +69.37% | 100 | 84 | 23.55% |
| COP240628C00119000 | 2024-05-31 1:05PM EDT | 119.00 | 1.53 | 1.41 | 1.95 | +0.58 | +61.05% | 4 | 22 | 23.41% |
| COP240628C00120000 | 2024-05-31 3:06PM EDT | 120.00 | 1.31 | 1.22 | 1.41 | +0.67 | +104.69% | 58 | 37 | 21.66% |
| COP240628C00121000 | 2024-05-31 1:55PM EDT | 121.00 | 1.02 | 0.80 | 1.06 | +0.44 | +75.86% | 5 | 21 | 20.95% |
| COP240628C00122000 | 2024-05-31 11:12AM EDT | 122.00 | 0.56 | 0.78 | 0.98 | +0.14 | +33.33% | 14 | 726 | 22.44% |
| COP240628C00123000 | 2024-05-31 1:35PM EDT | 123.00 | 0.61 | 0.60 | 1.05 | -0.19 | -23.75% | 4 | 8 | 25.32% |
| COP240628C00124000 | 2024-05-29 1:40PM EDT | 124.00 | 0.38 | 0.46 | 0.52 | 0.00 | - | 4 | 8 | 21.22% |
| COP240628C00125000 | 2024-05-31 9:56AM EDT | 125.00 | 0.24 | 0.35 | 0.40 | -0.05 | -17.24% | 8 | 111 | 21.27% |
| COP240628C00126000 | 2024-05-30 1:10PM EDT | 126.00 | 0.15 | 0.26 | 0.32 | 0.00 | - | 20 | 27 | 21.58% |
| COP240628C00127000 | 2024-05-31 3:06PM EDT | 127.00 | 0.22 | 0.20 | 0.24 | +0.05 | +29.41% | 3 | 11 | 21.58% |
| COP240628C00128000 | 2024-05-29 3:22PM EDT | 128.00 | 0.12 | 0.15 | 0.19 | 0.00 | - | 1 | 13 | 21.88% |
| COP240628C00129000 | 2024-05-20 1:30PM EDT | 129.00 | 0.61 | 0.11 | 0.16 | 0.00 | - | - | 8 | 22.46% |
| COP240628C00130000 | 2024-05-30 9:36AM EDT | 130.00 | 0.12 | 0.08 | 0.13 | 0.00 | - | 1 | 437 | 22.85% |
| COP240628C00132000 | 2024-05-24 3:16PM EDT | 132.00 | 0.10 | 0.05 | 0.08 | 0.00 | - | 1 | 1 | 23.34% |
| COP240628C00133000 | 2024-05-30 12:43PM EDT | 133.00 | 0.05 | 0.04 | 0.07 | 0.00 | - | 7 | 7 | 23.93% |
| COP240628C00135000 | 2024-05-30 2:16PM EDT | 135.00 | 0.05 | 0.02 | 0.05 | 0.00 | - | 1 | 3 | 24.90% |
| COP240628C00137000 | 2024-05-13 11:56AM EDT | 137.00 | 0.21 | 0.01 | 0.05 | 0.00 | - | 1 | 1 | 26.95% |
PutsforJune 28, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COP240628P00090000 | 2024-05-10 10:09AM EDT | 90.00 | 0.52 | 0.00 | 2.15 | 0.00 | - | - | 15 | 74.71% |
| COP240628P00095000 | 2024-05-29 10:16AM EDT | 95.00 | 0.05 | 0.03 | 0.06 | 0.00 | - | 10 | 8 | 34.57% |
| COP240628P00100000 | 2024-05-29 12:45PM EDT | 100.00 | 0.13 | 0.06 | 0.11 | 0.00 | - | - | 9 | 29.69% |
| COP240628P00105000 | 2024-05-31 10:46AM EDT | 105.00 | 0.29 | 0.03 | 0.22 | -0.04 | -12.12% | 5 | 37 | 24.85% |
| COP240628P00106000 | 2024-05-31 3:42PM EDT | 106.00 | 0.28 | 0.21 | 0.26 | -0.26 | -48.15% | 3 | 44 | 24.00% |
| COP240628P00107000 | 2024-05-29 1:37PM EDT | 107.00 | 0.44 | 0.28 | 0.33 | -0.10 | -18.52% | 1 | 13 | 23.54% |
| COP240628P00108000 | 2024-05-31 2:32PM EDT | 108.00 | 0.45 | 0.35 | 0.41 | -0.25 | -35.71% | 6 | 5 | 22.97% |
| COP240628P00109000 | 2024-05-30 1:06PM EDT | 109.00 | 0.70 | 0.45 | 0.51 | -0.26 | -27.08% | 1 | 40 | 22.41% |
| COP240628P00110000 | 2024-05-31 11:09AM EDT | 110.00 | 0.93 | 0.57 | 1.04 | -0.37 | -28.46% | 14 | 44 | 26.56% |
| COP240628P00111000 | 2024-05-31 3:42PM EDT | 111.00 | 0.88 | 0.54 | 0.80 | -0.58 | -39.73% | 10 | 19 | 21.49% |
| COP240628P00112000 | 2024-05-31 2:20PM EDT | 112.00 | 1.05 | 0.74 | 1.00 | -0.70 | -40.00% | 10 | 18 | 21.09% |
| COP240628P00113000 | 2024-05-31 3:59PM EDT | 113.00 | 1.20 | 1.11 | 1.41 | +0.49 | +69.01% | 13 | 25 | 22.21% |
| COP240628P00114000 | 2024-05-31 1:37PM EDT | 114.00 | 1.66 | 1.34 | 1.73 | -0.99 | -37.36% | 12 | 44 | 21.97% |
| COP240628P00115000 | 2024-05-31 1:37PM EDT | 115.00 | 2.03 | 1.62 | 1.89 | -0.79 | -28.01% | 2 | 33 | 20.04% |
| COP240628P00116000 | 2024-05-31 1:50PM EDT | 116.00 | 2.41 | 1.42 | 2.31 | -0.99 | -29.12% | 6 | 27 | 19.80% |
| COP240628P00117000 | 2024-05-31 1:08PM EDT | 117.00 | 3.15 | 2.52 | 2.97 | -1.25 | -28.41% | 1 | 43 | 20.95% |
| COP240628P00118000 | 2024-05-30 3:57PM EDT | 118.00 | 4.98 | 2.83 | 5.20 | 0.00 | - | 1 | 24 | 33.97% |
| COP240628P00119000 | 2024-05-31 3:59PM EDT | 119.00 | 3.90 | 3.05 | 4.80 | -0.45 | -10.34% | 3 | 5 | 26.09% |
| COP240628P00120000 | 2024-05-24 9:30AM EDT | 120.00 | 3.42 | 3.60 | 6.30 | 0.00 | - | 1 | 6 | 33.03% |
| COP240628P00121000 | 2024-05-20 3:03PM EDT | 121.00 | 2.93 | 4.80 | 5.60 | 0.00 | - | 1 | 2 | 21.14% |
| COP240628P00122000 | 2024-05-17 3:53PM EDT | 122.00 | 2.95 | 5.50 | 6.70 | 0.00 | - | 16 | 16 | 24.41% |
| COP240628P00123000 | 2024-05-17 3:53PM EDT | 123.00 | 3.45 | 6.10 | 7.30 | 0.00 | - | 2 | 17 | 22.45% |
| COP240628P00125000 | 2024-05-24 12:29PM EDT | 125.00 | 7.55 | 6.80 | 9.10 | 0.00 | - | 2 | 3 | 23.83% |
© 2024 Yahoo. All rights reserved.