ConocoPhillips (COP)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJune 18, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COP260618C00070000 | 2024-06-12 2:44PM EDT | 70.00 | 45.05 | 40.10 | 44.50 | 0.00 | - | 1 | 2 | 37.48% |
| COP260618C00080000 | 2024-06-11 10:23AM EDT | 80.00 | 38.95 | 32.55 | 37.00 | 0.00 | - | 2 | 4 | 35.65% |
| COP260618C00085000 | 2024-06-10 3:07PM EDT | 85.00 | 35.85 | 29.10 | 33.45 | 0.00 | - | - | 1 | 34.68% |
| COP260618C00090000 | 2024-01-12 11:39AM EDT | 90.00 | 29.95 | 28.65 | 30.75 | 0.00 | - | - | 2 | 35.10% |
| COP260618C00095000 | 2024-05-29 12:56PM EDT | 95.00 | 29.67 | 22.50 | 25.50 | 0.00 | - | 17 | 1 | 30.30% |
| COP260618C00100000 | 2024-06-14 10:40AM EDT | 100.00 | 21.94 | 22.00 | 23.75 | -17.86 | -44.87% | 2 | 1 | 31.81% |
| COP260618C00105000 | 2024-06-11 10:22AM EDT | 105.00 | 22.90 | 17.60 | 20.30 | 0.00 | - | 2 | 0 | 29.93% |
| COP260618C00110000 | 2024-06-13 1:58PM EDT | 110.00 | 16.60 | 15.80 | 17.60 | -1.18 | -6.64% | 1 | 18 | 29.04% |
| COP260618C00115000 | 2024-06-13 2:17PM EDT | 115.00 | 15.85 | 13.50 | 15.60 | 0.00 | - | 19 | 3 | 28.98% |
| COP260618C00120000 | 2024-06-14 12:06PM EDT | 120.00 | 12.88 | 11.65 | 13.25 | -1.37 | -9.61% | 4 | 87 | 28.03% |
| COP260618C00125000 | 2024-06-14 2:30PM EDT | 125.00 | 11.35 | 8.80 | 11.75 | -0.55 | -4.62% | 129 | 450 | 28.14% |
| COP260618C00130000 | 2024-06-07 10:34AM EDT | 130.00 | 11.60 | 8.35 | 10.45 | 0.00 | - | 25 | 56 | 28.31% |
| COP260618C00135000 | 2024-05-03 3:32PM EDT | 135.00 | 15.34 | 10.15 | 12.30 | 0.00 | - | 22 | 16 | 33.49% |
| COP260618C00140000 | 2024-06-13 9:43AM EDT | 140.00 | 7.55 | 5.70 | 7.25 | 0.00 | - | 4 | 5 | 26.80% |
| COP260618C00145000 | 2024-06-12 10:42AM EDT | 145.00 | 7.30 | 4.90 | 8.10 | 0.00 | - | 1 | 1 | 30.08% |
| COP260618C00155000 | 2024-06-05 12:32PM EDT | 155.00 | 5.10 | 2.21 | 6.45 | 0.00 | - | 5 | 5 | 30.18% |
| COP260618C00160000 | 2024-02-14 10:52AM EDT | 160.00 | 5.00 | 6.00 | 10.45 | 0.00 | - | 5 | 10 | 38.99% |
| COP260618C00165000 | 2024-06-13 11:46AM EDT | 165.00 | 3.35 | 1.80 | 3.60 | 0.00 | - | 1 | 11 | 26.81% |
| COP260618C00170000 | 2024-05-14 10:15AM EDT | 170.00 | 6.05 | 2.35 | 3.05 | 0.00 | - | 1 | 99 | 26.62% |
| COP260618C00175000 | 2024-03-22 3:20PM EDT | 175.00 | 5.50 | 8.00 | 9.05 | 0.00 | - | 2 | 2 | 40.53% |
| COP260618C00200000 | 2024-06-06 12:05PM EDT | 200.00 | 1.20 | 0.00 | 4.95 | 0.00 | - | 3 | 11 | 37.56% |
PutsforJune 18, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COP260618P00055000 | 2024-06-06 11:52AM EDT | 55.00 | 1.10 | 0.00 | 5.00 | 0.00 | - | 6 | 76 | 51.30% |
| COP260618P00065000 | 2024-01-29 12:56PM EDT | 65.00 | 3.40 | 0.54 | 4.80 | 0.00 | - | - | 1 | 40.88% |
| COP260618P00070000 | 2024-06-10 3:06PM EDT | 70.00 | 2.31 | 0.00 | 4.95 | 0.00 | - | 2 | 0 | 37.05% |
| COP260618P00080000 | 2024-06-13 10:02AM EDT | 80.00 | 4.05 | 2.77 | 5.55 | 0.00 | - | 188 | 191 | 30.68% |
| COP260618P00085000 | 2024-06-13 10:01AM EDT | 85.00 | 5.15 | 4.85 | 7.65 | 0.00 | - | 24 | 74 | 31.65% |
| COP260618P00090000 | 2024-06-13 2:26PM EDT | 90.00 | 6.25 | 6.40 | 7.20 | 0.00 | - | 28 | 235 | 26.74% |
| COP260618P00095000 | 2024-06-13 10:01AM EDT | 95.00 | 7.80 | 7.55 | 9.45 | 0.00 | - | 21 | 43 | 27.21% |
| COP260618P00100000 | 2024-04-19 10:57AM EDT | 100.00 | 7.41 | 5.95 | 9.10 | 0.00 | - | 2 | 445 | 22.53% |
| COP260618P00105000 | 2024-06-13 12:14PM EDT | 105.00 | 11.67 | 10.85 | 13.50 | 0.00 | - | 5 | 421 | 25.89% |
| COP260618P00110000 | 2024-06-13 12:14PM EDT | 110.00 | 13.77 | 12.90 | 15.30 | 0.00 | - | 1 | 13 | 24.30% |
| COP260618P00115000 | 2024-06-14 1:12PM EDT | 115.00 | 16.60 | 15.10 | 18.10 | +3.20 | +23.88% | 2 | 7 | 23.98% |
| COP260618P00120000 | 2024-06-14 2:30PM EDT | 120.00 | 19.45 | 17.70 | 20.50 | +1.25 | +6.87% | 24 | 41 | 22.62% |
| COP260618P00130000 | 2024-06-07 10:25AM EDT | 130.00 | 23.62 | 23.00 | 28.00 | 0.00 | - | 5 | 5 | 23.19% |
| COP260618P00135000 | 2024-05-22 3:54PM EDT | 135.00 | 24.01 | 27.10 | 31.45 | 0.00 | - | - | 1 | 22.45% |
© 2024 Yahoo. All rights reserved.