ConocoPhillips (COP)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 10:04AM EDT. Market open.
CallsforOctober 25, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COP241025C00090000 | 2024-09-27 11:27AM EDT | 90.00 | 14.45 | 20.15 | 23.20 | 0.00 | - | 3 | 3 | 66.26% |
| COP241025C00093000 | 2024-09-13 10:12AM EDT | 93.00 | 11.85 | 17.25 | 19.35 | 0.00 | - | - | 1 | 70.36% |
| COP241025C00095000 | 2024-09-27 2:43PM EDT | 95.00 | 9.72 | 14.80 | 18.30 | 0.00 | - | 1 | 1 | 50.59% |
| COP241025C00099000 | 2024-09-27 2:57PM EDT | 99.00 | 6.66 | 11.55 | 13.35 | 0.00 | - | 1 | 1 | 52.69% |
| COP241025C00100000 | 2024-10-01 10:50AM EDT | 100.00 | 8.50 | 10.60 | 12.40 | 0.00 | - | 2 | 2 | 50.37% |
| COP241025C00102000 | 2024-09-27 11:10AM EDT | 102.00 | 4.15 | 8.80 | 9.75 | 0.00 | - | 23 | 25 | 35.69% |
| COP241025C00103000 | 2024-10-01 11:54AM EDT | 103.00 | 6.45 | 7.95 | 8.95 | 0.00 | - | 11 | 15 | 35.65% |
| COP241025C00104000 | 2024-10-02 9:57AM EDT | 104.00 | 8.50 | 6.95 | 8.10 | 0.00 | - | 10 | 106 | 34.62% |
| COP241025C00105000 | 2024-10-02 9:48AM EDT | 105.00 | 7.35 | 6.40 | 7.40 | 0.00 | - | 5 | 50 | 35.03% |
| COP241025C00106000 | 2024-10-01 2:40PM EDT | 106.00 | 5.04 | 5.60 | 6.75 | 0.00 | - | 238 | 174 | 35.52% |
| COP241025C00107000 | 2024-10-02 3:32PM EDT | 107.00 | 5.15 | 5.30 | 6.05 | 0.00 | - | 70 | 206 | 35.11% |
| COP241025C00108000 | 2024-10-02 9:36AM EDT | 108.00 | 4.85 | 4.65 | 5.15 | 0.00 | - | 1 | 29 | 32.41% |
| COP241025C00109000 | 2024-10-02 11:52AM EDT | 109.00 | 3.80 | 4.00 | 4.45 | 0.00 | - | 1 | 25 | 31.37% |
| COP241025C00110000 | 2024-10-02 3:06PM EDT | 110.00 | 3.02 | 3.30 | 3.95 | 0.00 | - | 164 | 289 | 31.79% |
| COP241025C00111000 | 2024-10-02 11:23AM EDT | 111.00 | 2.55 | 2.52 | 2.98 | 0.00 | - | 1 | 87 | 27.54% |
| COP241025C00112000 | 2024-10-02 1:38PM EDT | 112.00 | 1.90 | 2.41 | 2.93 | 0.00 | - | 28 | 40 | 31.19% |
| COP241025C00113000 | 2024-10-02 10:56AM EDT | 113.00 | 2.00 | 2.00 | 2.64 | 0.00 | - | 17 | 59 | 32.29% |
| COP241025C00114000 | 2024-10-01 12:19PM EDT | 114.00 | 1.05 | 1.18 | 2.26 | 0.00 | - | 2 | 783 | 32.19% |
| COP241025C00115000 | 2024-10-02 3:59PM EDT | 115.00 | 1.50 | 1.21 | 1.53 | 0.00 | - | 24 | 469 | 28.20% |
| COP241025C00116000 | 2024-10-01 12:32PM EDT | 116.00 | 0.70 | 0.99 | 1.57 | 0.00 | - | 35 | 477 | 31.47% |
| COP241025C00117000 | 2024-09-25 2:42PM EDT | 117.00 | 0.23 | 0.34 | 1.43 | 0.00 | - | 1 | 19 | 32.69% |
| COP241025C00118000 | 2024-10-02 9:51AM EDT | 118.00 | 0.95 | 0.17 | 1.07 | 0.00 | - | 2 | 6 | 31.10% |
| COP241025C00119000 | 2024-10-02 10:44AM EDT | 119.00 | 0.60 | 0.54 | 1.03 | 0.00 | - | 1 | 67 | 32.98% |
| COP241025C00120000 | 2024-10-02 11:35AM EDT | 120.00 | 0.39 | 0.33 | 0.80 | 0.00 | - | 4 | 153 | 32.15% |
PutsforOctober 25, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COP241025P00089000 | 2024-09-26 3:30PM EDT | 89.00 | 0.23 | 0.00 | 0.54 | 0.00 | - | - | 1 | 52.93% |
| COP241025P00090000 | 2024-09-30 12:23PM EDT | 90.00 | 0.15 | 0.00 | 0.56 | 0.00 | - | 3 | 10 | 51.07% |
| COP241025P00091000 | 2024-09-26 11:43AM EDT | 91.00 | 0.27 | 0.00 | 0.57 | 0.00 | - | - | 1 | 57.47% |
| COP241025P00092000 | 2024-09-27 12:57PM EDT | 92.00 | 0.26 | 0.00 | 0.51 | 0.00 | - | 16 | 16 | 53.47% |
| COP241025P00095000 | 2024-10-01 12:39PM EDT | 95.00 | 0.18 | 0.00 | 0.67 | 0.00 | - | 4 | 27 | 49.81% |
| COP241025P00096000 | 2024-10-02 12:48PM EDT | 96.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 12.50% |
| COP241025P00097000 | 2024-09-30 9:35AM EDT | 97.00 | 0.70 | 0.00 | 0.70 | 0.00 | - | 3 | 3 | 45.34% |
| COP241025P00098000 | 2024-10-01 2:00PM EDT | 98.00 | 0.34 | 0.00 | 0.68 | 0.00 | - | 12 | 30 | 42.43% |
| COP241025P00099000 | 2024-09-30 12:56PM EDT | 99.00 | 0.93 | 0.00 | 0.71 | 0.00 | - | 11 | 15 | 40.43% |
| COP241025P00100000 | 2024-09-30 3:18PM EDT | 100.00 | 1.07 | 0.22 | 0.68 | 0.00 | - | 20 | 55 | 37.35% |
| COP241025P00101000 | 2024-10-02 2:05PM EDT | 101.00 | 0.62 | 0.15 | 0.78 | 0.00 | - | 52 | 128 | 36.43% |
| COP241025P00102000 | 2024-10-01 12:53PM EDT | 102.00 | 0.74 | 0.45 | 1.11 | 0.00 | - | 1 | 128 | 38.53% |
| COP241025P00103000 | 2024-10-02 2:05PM EDT | 103.00 | 0.94 | 0.21 | 1.01 | 0.00 | - | 2 | 120 | 34.33% |
| COP241025P00104000 | 2024-10-02 12:02PM EDT | 104.00 | 1.01 | 0.58 | 1.09 | 0.00 | - | 50 | 216 | 32.52% |
| COP241025P00105000 | 2024-09-30 3:38PM EDT | 105.00 | 2.65 | 0.41 | 1.35 | 0.00 | - | 156 | 289 | 32.67% |
| COP241025P00106000 | 2024-10-01 3:19PM EDT | 106.00 | 1.65 | 1.04 | 1.54 | 0.00 | - | 4 | 10 | 31.62% |
| COP241025P00107000 | 2024-09-26 10:17AM EDT | 107.00 | 4.65 | 1.31 | 1.81 | 0.00 | - | 3 | 16 | 31.08% |
| COP241025P00108000 | 2024-10-02 3:57PM EDT | 108.00 | 2.01 | 1.26 | 2.26 | 0.00 | - | 2 | 13 | 31.93% |
| COP241025P00110000 | 2024-10-02 9:44AM EDT | 110.00 | 2.55 | 2.40 | 2.95 | 0.00 | - | 5 | 14 | 30.34% |
| COP241025P00112000 | 2024-10-01 1:18PM EDT | 112.00 | 4.40 | 3.65 | 4.20 | 0.00 | - | 5 | 16 | 32.19% |
© 2024 Yahoo. All rights reserved.