ConocoPhillips (COP)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
CallsforOctober 4, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COP241004C00083000 | 2024-09-25 12:19PM EDT | 83.00 | 24.65 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| COP241004C00087000 | 2024-09-23 9:53AM EDT | 87.00 | 23.75 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| COP241004C00089000 | 2024-09-13 10:00AM EDT | 89.00 | 15.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| COP241004C00093000 | 2024-09-16 10:03AM EDT | 93.00 | 12.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| COP241004C00094000 | 2024-09-17 9:49AM EDT | 94.00 | 13.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| COP241004C00095000 | 2024-09-25 12:19PM EDT | 95.00 | 12.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| COP241004C00097000 | 2024-10-01 10:04AM EDT | 97.00 | 10.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COP241004C00098000 | 2024-09-26 12:53PM EDT | 98.00 | 5.47 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| COP241004C00100000 | 2024-10-01 11:37AM EDT | 100.00 | 8.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COP241004C00101000 | 2024-10-02 1:08PM EDT | 101.00 | 7.85 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| COP241004C00102000 | 2024-09-30 12:14PM EDT | 102.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| COP241004C00103000 | 2024-10-02 9:52AM EDT | 103.00 | 8.47 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| COP241004C00104000 | 2024-10-02 11:45AM EDT | 104.00 | 6.08 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| COP241004C00105000 | 2024-10-02 2:45PM EDT | 105.00 | 4.45 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 0.00% |
| COP241004C00106000 | 2024-10-02 1:20PM EDT | 106.00 | 3.44 | 0.00 | 0.00 | 0.00 | - | 267 | 0 | 0.00% |
| COP241004C00107000 | 2024-10-02 3:29PM EDT | 107.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 0.00% |
| COP241004C00108000 | 2024-10-02 3:57PM EDT | 108.00 | 2.74 | 0.00 | 0.00 | 0.00 | - | 213 | 0 | 0.00% |
| COP241004C00109000 | 2024-10-02 3:50PM EDT | 109.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | 156 | 0 | 0.00% |
| COP241004C00110000 | 2024-10-02 3:57PM EDT | 110.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 213 | 0 | 0.00% |
| COP241004C00111000 | 2024-10-02 3:57PM EDT | 111.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 204 | 0 | 3.13% |
| COP241004C00112000 | 2024-10-02 3:09PM EDT | 112.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 83 | 0 | 6.25% |
| COP241004C00113000 | 2024-10-02 3:57PM EDT | 113.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 888 | 0 | 6.25% |
| COP241004C00114000 | 2024-10-02 3:44PM EDT | 114.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 12.50% |
| COP241004C00115000 | 2024-10-02 3:51PM EDT | 115.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 53 | 0 | 12.50% |
| COP241004C00116000 | 2024-10-02 11:42AM EDT | 116.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| COP241004C00117000 | 2024-10-02 9:55AM EDT | 117.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| COP241004C00118000 | 2024-10-02 11:41AM EDT | 118.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| COP241004C00119000 | 2024-09-23 12:15PM EDT | 119.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 25.00% |
| COP241004C00120000 | 2024-10-01 10:21AM EDT | 120.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
| COP241004C00121000 | 2024-09-23 2:16PM EDT | 121.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| COP241004C00122000 | 2024-08-26 3:55PM EDT | 122.00 | 0.78 | 0.00 | 0.12 | 0.00 | - | - | 2 | 69.92% |
| COP241004C00123000 | 2024-10-01 9:41AM EDT | 123.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| COP241004C00125000 | 2024-09-30 9:35AM EDT | 125.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
PutsforOctober 4, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COP241004P00085000 | 2024-09-05 11:45AM EDT | 85.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| COP241004P00089000 | 2024-09-20 12:04PM EDT | 89.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| COP241004P00090000 | 2024-09-27 9:50AM EDT | 90.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| COP241004P00091000 | 2024-09-30 11:40AM EDT | 91.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| COP241004P00093000 | 2024-09-27 10:38AM EDT | 93.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| COP241004P00094000 | 2024-09-27 1:53PM EDT | 94.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| COP241004P00095000 | 2024-10-02 2:27PM EDT | 95.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 50.00% |
| COP241004P00096000 | 2024-10-02 11:45AM EDT | 96.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| COP241004P00097000 | 2024-10-02 10:38AM EDT | 97.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| COP241004P00098000 | 2024-10-02 11:45AM EDT | 98.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| COP241004P00099000 | 2024-10-01 1:26PM EDT | 99.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| COP241004P00100000 | 2024-10-02 3:20PM EDT | 100.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| COP241004P00101000 | 2024-10-02 3:18PM EDT | 101.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 86 | 0 | 25.00% |
| COP241004P00102000 | 2024-10-02 11:52AM EDT | 102.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| COP241004P00103000 | 2024-10-02 11:23AM EDT | 103.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| COP241004P00104000 | 2024-10-02 3:33PM EDT | 104.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 25.00% |
| COP241004P00105000 | 2024-10-02 3:03PM EDT | 105.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 12.50% |
| COP241004P00106000 | 2024-10-02 12:36PM EDT | 106.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 12.50% |
| COP241004P00107000 | 2024-10-02 3:51PM EDT | 107.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 1,644 | 0 | 12.50% |
| COP241004P00108000 | 2024-10-02 3:35PM EDT | 108.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 6.25% |
| COP241004P00109000 | 2024-10-02 3:39PM EDT | 109.00 | 0.59 | 0.00 | 0.00 | 0.00 | - | 72 | 0 | 6.25% |
| COP241004P00110000 | 2024-10-02 3:34PM EDT | 110.00 | 0.97 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 1.56% |
| COP241004P00111000 | 2024-10-02 3:42PM EDT | 111.00 | 1.42 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| COP241004P00112000 | 2024-10-02 10:28AM EDT | 112.00 | 2.01 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| COP241004P00113000 | 2024-10-01 1:25PM EDT | 113.00 | 4.15 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 0.00% |
| COP241004P00114000 | 2024-09-26 3:21PM EDT | 114.00 | 11.41 | 0.00 | 0.00 | 0.00 | - | 415 | 0 | 0.00% |
| COP241004P00115000 | 2024-10-02 12:44PM EDT | 115.00 | 5.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| COP241004P00118000 | 2024-09-23 12:04PM EDT | 118.00 | 9.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| COP241004P00120000 | 2024-09-27 3:36PM EDT | 120.00 | 15.50 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| COP241004P00121000 | 2024-09-24 12:45PM EDT | 121.00 | 11.55 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| COP241004P00122000 | 2024-09-23 12:57PM EDT | 122.00 | 13.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| COP241004P00124000 | 2024-09-18 10:08AM EDT | 124.00 | 15.55 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| COP241004P00130000 | 2024-09-23 12:04PM EDT | 130.00 | 21.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.