ConocoPhillips (COP)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJune 20, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COP250620C00060000 | 2024-01-17 3:30PM EDT | 60.00 | 47.52 | 49.00 | 54.00 | 0.00 | - | - | 1 | 62.93% |
| COP250620C00070000 | 2024-06-12 11:10AM EDT | 70.00 | 43.30 | 38.60 | 42.75 | 0.00 | - | 2 | 1 | 44.93% |
| COP250620C00075000 | 2024-06-14 1:55PM EDT | 75.00 | 36.65 | 34.05 | 37.90 | -5.95 | -13.97% | 2 | 2 | 40.44% |
| COP250620C00080000 | 2024-04-30 12:00PM EDT | 80.00 | 50.15 | 35.05 | 39.45 | 0.00 | - | - | 1 | 50.92% |
| COP250620C00085000 | 2024-06-10 1:54PM EDT | 85.00 | 32.65 | 27.85 | 28.65 | 0.00 | - | 1 | 33 | 33.44% |
| COP250620C00090000 | 2024-06-13 10:26AM EDT | 90.00 | 25.65 | 23.10 | 26.10 | 0.00 | - | 1 | 3,514 | 36.09% |
| COP250620C00095000 | 2024-06-12 10:30AM EDT | 95.00 | 24.45 | 20.40 | 21.15 | 0.00 | - | 2 | 27 | 30.96% |
| COP250620C00100000 | 2024-06-12 10:30AM EDT | 100.00 | 20.65 | 17.10 | 19.05 | 0.00 | - | 2 | 5 | 33.01% |
| COP250620C00105000 | 2024-06-14 3:19PM EDT | 105.00 | 14.50 | 14.10 | 14.90 | -1.30 | -8.23% | 1 | 139 | 29.24% |
| COP250620C00110000 | 2024-06-14 11:35AM EDT | 110.00 | 12.02 | 11.50 | 12.25 | -0.68 | -5.35% | 114 | 43 | 28.50% |
| COP250620C00115000 | 2024-06-14 11:40AM EDT | 115.00 | 9.75 | 8.65 | 9.85 | -2.40 | -19.75% | 10 | 658 | 27.65% |
| COP250620C00120000 | 2024-06-14 2:17PM EDT | 120.00 | 7.67 | 7.35 | 7.90 | -0.56 | -6.80% | 19 | 429 | 27.14% |
| COP250620C00125000 | 2024-06-14 9:59AM EDT | 125.00 | 6.00 | 5.65 | 6.75 | -0.75 | -11.11% | 10 | 349 | 27.88% |
| COP250620C00130000 | 2024-06-14 2:20PM EDT | 130.00 | 4.75 | 4.30 | 6.05 | -0.45 | -8.65% | 4 | 915 | 29.23% |
| COP250620C00135000 | 2024-06-14 2:31PM EDT | 135.00 | 3.55 | 3.35 | 4.70 | -0.50 | -12.35% | 5 | 328 | 28.47% |
| COP250620C00140000 | 2024-06-14 12:51PM EDT | 140.00 | 2.75 | 1.17 | 2.83 | -0.30 | -9.84% | 10 | 472 | 25.41% |
| COP250620C00145000 | 2024-06-12 12:56PM EDT | 145.00 | 2.52 | 0.00 | 2.47 | 0.00 | - | 4 | 581 | 26.33% |
| COP250620C00150000 | 2024-06-13 3:01PM EDT | 150.00 | 1.71 | 0.00 | 2.31 | 0.00 | - | 2 | 617 | 27.71% |
| COP250620C00155000 | 2024-06-12 10:10AM EDT | 155.00 | 1.71 | 0.00 | 1.77 | 0.00 | - | 1 | 176 | 27.38% |
| COP250620C00160000 | 2024-06-11 10:32AM EDT | 160.00 | 1.40 | 0.36 | 1.13 | 0.00 | - | 1 | 551 | 25.97% |
| COP250620C00165000 | 2024-05-30 12:15PM EDT | 165.00 | 1.25 | 0.00 | 0.92 | 0.00 | - | 10 | 135 | 26.23% |
| COP250620C00170000 | 2024-06-12 11:17AM EDT | 170.00 | 0.74 | 0.00 | 0.75 | 0.00 | - | 1 | 155 | 26.49% |
| COP250620C00175000 | 2024-05-16 3:46PM EDT | 175.00 | 1.44 | 0.00 | 2.11 | 0.00 | - | 1 | 95 | 35.19% |
| COP250620C00180000 | 2024-06-05 10:27AM EDT | 180.00 | 0.57 | 0.00 | 1.84 | 0.00 | - | 1 | 242 | 35.38% |
| COP250620C00185000 | 2024-06-05 10:27AM EDT | 185.00 | 0.46 | 0.00 | 0.52 | 0.00 | - | 2 | 152 | 28.28% |
| COP250620C00190000 | 2024-06-04 9:30AM EDT | 190.00 | 0.35 | 0.00 | 1.66 | 0.00 | - | 3 | 7 | 37.11% |
| COP250620C00195000 | 2024-05-29 9:30AM EDT | 195.00 | 0.58 | 0.00 | 1.58 | 0.00 | - | 2 | 11 | 37.92% |
| COP250620C00200000 | 2024-05-30 12:26PM EDT | 200.00 | 0.29 | 0.00 | 1.54 | 0.00 | - | 1 | 201 | 38.87% |
PutsforJune 20, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COP250620P00055000 | 2024-06-14 10:28AM EDT | 55.00 | 0.46 | 0.34 | 0.87 | +0.21 | +84.00% | 10 | 99 | 43.80% |
| COP250620P00060000 | 2024-02-21 11:40AM EDT | 60.00 | 0.86 | 0.00 | 0.83 | 0.00 | - | - | 1 | 38.60% |
| COP250620P00065000 | 2024-06-14 10:28AM EDT | 65.00 | 0.81 | 0.70 | 0.85 | +0.28 | +52.83% | 10 | 106 | 34.40% |
| COP250620P00070000 | 2024-06-12 11:22AM EDT | 70.00 | 0.90 | 0.99 | 2.65 | 0.00 | - | 2 | 47 | 41.49% |
| COP250620P00075000 | 2024-06-12 10:40AM EDT | 75.00 | 1.14 | 0.00 | 2.65 | 0.00 | - | 3 | 46 | 36.62% |
| COP250620P00080000 | 2024-06-10 9:30AM EDT | 80.00 | 1.75 | 0.00 | 2.35 | 0.00 | - | 10 | 210 | 30.69% |
| COP250620P00085000 | 2024-06-14 3:33PM EDT | 85.00 | 2.75 | 2.12 | 2.94 | +0.33 | +13.64% | 2 | 77 | 28.71% |
| COP250620P00090000 | 2024-06-11 12:22PM EDT | 90.00 | 3.10 | 3.00 | 4.10 | 0.00 | - | 232 | 815 | 28.16% |
| COP250620P00095000 | 2024-06-11 12:25PM EDT | 95.00 | 4.20 | 3.15 | 5.05 | 0.00 | - | 61 | 1,438 | 26.24% |
| COP250620P00100000 | 2024-06-14 2:23PM EDT | 100.00 | 6.35 | 6.05 | 7.20 | +1.00 | +18.69% | 2 | 735 | 26.86% |
| COP250620P00105000 | 2024-06-14 10:47AM EDT | 105.00 | 8.25 | 7.15 | 8.40 | +0.25 | +3.12% | 3 | 717 | 24.28% |
| COP250620P00110000 | 2024-06-06 2:13PM EDT | 110.00 | 9.62 | 9.40 | 10.70 | 0.00 | - | 3 | 1,792 | 23.59% |
| COP250620P00115000 | 2024-06-13 11:33AM EDT | 115.00 | 12.40 | 12.35 | 13.40 | 0.00 | - | 2 | 1,399 | 22.99% |
| COP250620P00120000 | 2024-06-13 1:03PM EDT | 120.00 | 15.50 | 14.40 | 16.80 | 0.00 | - | 1 | 779 | 23.18% |
| COP250620P00125000 | 2024-06-10 3:05PM EDT | 125.00 | 16.25 | 17.00 | 19.55 | 0.00 | - | 2 | 854 | 20.94% |
| COP250620P00130000 | 2024-06-13 10:36AM EDT | 130.00 | 21.93 | 20.80 | 24.70 | 0.00 | - | 30 | 554 | 24.20% |
| COP250620P00135000 | 2024-04-29 10:46AM EDT | 135.00 | 16.25 | 21.65 | 23.40 | 0.00 | - | 32 | 35 | 0.00% |
| COP250620P00140000 | 2024-04-26 10:35AM EDT | 140.00 | 18.80 | 24.25 | 25.35 | 0.00 | - | 239 | 383 | 0.00% |
| COP250620P00145000 | 2024-05-03 10:19AM EDT | 145.00 | 26.90 | 27.40 | 30.20 | 0.00 | - | 1 | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.