ConocoPhillips (COP)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforOctober 18, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COP241018C00060000 | 2024-08-05 9:32AM EDT | 60.00 | 43.16 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| COP241018C00080000 | 2024-09-27 9:49AM EDT | 80.00 | 23.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COP241018C00085000 | 2024-08-02 1:34PM EDT | 85.00 | 20.25 | 27.60 | 30.90 | 0.00 | - | 4 | 4 | 198.68% |
| COP241018C00095000 | 2024-10-01 2:35PM EDT | 95.00 | 14.27 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| COP241018C00097500 | 2024-09-16 10:11AM EDT | 97.50 | 8.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| COP241018C00098000 | 2024-09-27 3:54PM EDT | 98.00 | 7.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COP241018C00099000 | 2024-09-26 9:47AM EDT | 99.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| COP241018C00100000 | 2024-10-09 12:53PM EDT | 100.00 | 11.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| COP241018C00101000 | 2024-10-01 9:52AM EDT | 101.00 | 6.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| COP241018C00102000 | 2024-10-01 10:53AM EDT | 102.00 | 6.85 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| COP241018C00103000 | 2024-10-08 3:06PM EDT | 103.00 | 8.10 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| COP241018C00104000 | 2024-10-08 3:43PM EDT | 104.00 | 7.14 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| COP241018C00105000 | 2024-10-09 1:31PM EDT | 105.00 | 6.60 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| COP241018C00106000 | 2024-10-09 3:30PM EDT | 106.00 | 5.90 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| COP241018C00107000 | 2024-10-09 1:31PM EDT | 107.00 | 4.90 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| COP241018C00108000 | 2024-10-09 12:34PM EDT | 108.00 | 3.87 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| COP241018C00109000 | 2024-10-09 1:47PM EDT | 109.00 | 3.45 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| COP241018C00110000 | 2024-10-09 3:57PM EDT | 110.00 | 2.76 | 0.00 | 0.00 | 0.00 | - | 115 | 0 | 0.00% |
| COP241018C00111000 | 2024-10-09 3:30PM EDT | 111.00 | 2.27 | 0.00 | 0.00 | 0.00 | - | 99 | 0 | 0.10% |
| COP241018C00112000 | 2024-10-09 2:28PM EDT | 112.00 | 1.72 | 0.00 | 0.00 | 0.00 | - | 84 | 0 | 1.56% |
| COP241018C00113000 | 2024-10-09 3:54PM EDT | 113.00 | 1.34 | 0.00 | 0.00 | 0.00 | - | 75 | 0 | 3.13% |
| COP241018C00114000 | 2024-10-09 10:36AM EDT | 114.00 | 0.71 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 3.13% |
| COP241018C00115000 | 2024-10-09 3:57PM EDT | 115.00 | 0.73 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 6.25% |
| COP241018C00116000 | 2024-10-09 2:37PM EDT | 116.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 6.25% |
| COP241018C00117000 | 2024-10-09 2:06PM EDT | 117.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| COP241018C00118000 | 2024-10-09 1:38PM EDT | 118.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| COP241018C00119000 | 2024-10-09 11:49AM EDT | 119.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| COP241018C00120000 | 2024-10-09 2:38PM EDT | 120.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 12.50% |
| COP241018C00121000 | 2024-10-08 1:05PM EDT | 121.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| COP241018C00122000 | 2024-10-07 10:02AM EDT | 122.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| COP241018C00125000 | 2024-10-07 1:39PM EDT | 125.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| COP241018C00130000 | 2024-10-07 1:31PM EDT | 130.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| COP241018C00135000 | 2024-10-07 9:30AM EDT | 135.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
PutsforOctober 18, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COP241018P00060000 | 2024-08-05 9:30AM EDT | 60.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | - | 2 | 50.00% |
| COP241018P00075000 | 2024-08-21 9:30AM EDT | 75.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| COP241018P00080000 | 2024-09-06 2:27PM EDT | 80.00 | 0.14 | 0.00 | 2.00 | 0.00 | - | 2 | 5 | 157.32% |
| COP241018P00085000 | 2024-09-27 12:30PM EDT | 85.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 230 | 0 | 50.00% |
| COP241018P00090000 | 2024-10-03 3:36PM EDT | 90.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| COP241018P00095000 | 2024-10-09 3:17PM EDT | 95.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| COP241018P00097500 | 2024-10-09 3:14PM EDT | 97.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| COP241018P00098000 | 2024-10-09 2:54PM EDT | 98.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| COP241018P00099000 | 2024-10-09 2:49PM EDT | 99.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 12.50% |
| COP241018P00100000 | 2024-10-09 2:50PM EDT | 100.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| COP241018P00101000 | 2024-10-09 2:52PM EDT | 101.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| COP241018P00102000 | 2024-10-09 9:30AM EDT | 102.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| COP241018P00103000 | 2024-10-08 3:06PM EDT | 103.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| COP241018P00104000 | 2024-10-09 9:30AM EDT | 104.00 | 0.41 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| COP241018P00105000 | 2024-10-09 10:28AM EDT | 105.00 | 0.54 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 6.25% |
| COP241018P00106000 | 2024-10-08 2:03PM EDT | 106.00 | 0.59 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| COP241018P00107000 | 2024-10-09 3:27PM EDT | 107.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| COP241018P00108000 | 2024-10-09 3:59PM EDT | 108.00 | 0.88 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 6.25% |
| COP241018P00109000 | 2024-10-09 3:32PM EDT | 109.00 | 1.08 | 0.00 | 0.00 | 0.00 | - | 128 | 0 | 3.13% |
| COP241018P00110000 | 2024-10-09 3:36PM EDT | 110.00 | 1.38 | 0.00 | 0.00 | 0.00 | - | 309 | 0 | 1.56% |
| COP241018P00111000 | 2024-10-09 1:52PM EDT | 111.00 | 1.78 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
| COP241018P00112000 | 2024-10-09 3:31PM EDT | 112.00 | 2.36 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| COP241018P00113000 | 2024-10-09 2:03PM EDT | 113.00 | 2.88 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
| COP241018P00114000 | 2024-10-08 1:21PM EDT | 114.00 | 3.65 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| COP241018P00115000 | 2024-10-08 2:59PM EDT | 115.00 | 4.75 | 0.00 | 0.00 | 0.00 | - | 358 | 0 | 0.00% |
| COP241018P00116000 | 2024-10-09 9:33AM EDT | 116.00 | 6.54 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| COP241018P00117000 | 2024-10-08 2:52PM EDT | 117.00 | 6.36 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| COP241018P00119000 | 2024-10-02 1:20PM EDT | 119.00 | 10.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| COP241018P00120000 | 2024-10-02 9:53AM EDT | 120.00 | 8.80 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| COP241018P00121000 | 2024-09-24 9:54AM EDT | 121.00 | 10.65 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| COP241018P00122000 | 2024-10-07 10:06AM EDT | 122.00 | 6.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COP241018P00125000 | 2024-08-19 11:16AM EDT | 125.00 | 12.44 | 15.20 | 17.00 | 0.00 | - | 6 | 0 | 94.14% |
| COP241018P00130000 | 2024-08-20 10:18AM EDT | 130.00 | 19.23 | 20.30 | 21.00 | 0.00 | - | - | 0 | 101.66% |
© 2024 Yahoo. All rights reserved.