ConocoPhillips (COP)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 09:46AM EDT. Market open.
CallsforNovember 1, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COP241101C00096000 | 2024-09-16 3:07PM EDT | 96.00 | 11.01 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| COP241101C00102000 | 2024-09-27 3:56PM EDT | 102.00 | 5.40 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 0.00% |
| COP241101C00103000 | 2024-09-27 3:57PM EDT | 103.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| COP241101C00104000 | 2024-10-01 10:13AM EDT | 104.00 | 5.66 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| COP241101C00105000 | 2024-10-02 9:48AM EDT | 105.00 | 8.00 | 0.00 | 0.00 | 0.00 | - | 2 | 14 | 0.00% |
| COP241101C00106000 | 2024-10-01 3:59PM EDT | 106.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 14 | 737 | 0.00% |
| COP241101C00107000 | 2024-10-01 12:51PM EDT | 107.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 7 | 4 | 0.00% |
| COP241101C00108000 | 2024-10-02 1:09PM EDT | 108.00 | 4.35 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 0.00% |
| COP241101C00109000 | 2024-10-02 3:21PM EDT | 109.00 | 4.45 | 0.00 | 0.00 | 0.00 | - | 12 | 41 | 0.00% |
| COP241101C00110000 | 2024-10-02 3:13PM EDT | 110.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 5 | 24 | 0.00% |
| COP241101C00111000 | 2024-10-01 3:03PM EDT | 111.00 | 2.81 | 0.00 | 0.00 | 0.00 | - | 2 | 12 | 0.78% |
| COP241101C00112000 | 2024-10-02 3:41PM EDT | 112.00 | 3.15 | 0.00 | 0.00 | 0.00 | - | 8 | 115 | 1.56% |
| COP241101C00113000 | 2024-10-02 10:22AM EDT | 113.00 | 2.84 | 0.00 | 0.00 | 0.00 | - | 2 | 86 | 3.13% |
| COP241101C00114000 | 2024-10-02 3:04PM EDT | 114.00 | 2.08 | 0.00 | 0.00 | 0.00 | - | 10 | 17 | 3.13% |
| COP241101C00115000 | 2024-10-02 1:01PM EDT | 115.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 206 | 163 | 3.13% |
| COP241101C00116000 | 2024-10-02 2:43PM EDT | 116.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 2 | 37 | 3.13% |
| COP241101C00117000 | 2024-10-02 9:40AM EDT | 117.00 | 1.66 | 0.00 | 0.00 | 0.00 | - | 1 | 59 | 6.25% |
| COP241101C00118000 | 2024-10-02 3:13PM EDT | 118.00 | 1.09 | 0.00 | 0.00 | 0.00 | - | 11 | 5 | 6.25% |
| COP241101C00119000 | 2024-10-02 11:21AM EDT | 119.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 4 | 6 | 6.25% |
| COP241101C00120000 | 2024-10-01 12:31PM EDT | 120.00 | 0.53 | 0.00 | 0.00 | 0.00 | - | 10 | 35 | 6.25% |
| COP241101C00121000 | 2024-09-24 12:09PM EDT | 121.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 92 | 92 | 6.25% |
PutsforNovember 1, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COP241101P00090000 | 2024-09-30 10:39AM EDT | 90.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 12.50% |
| COP241101P00091000 | 2024-09-30 11:47AM EDT | 91.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 12.50% |
| COP241101P00092000 | 2024-10-01 1:41PM EDT | 92.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 4 | 7 | 12.50% |
| COP241101P00095000 | 2024-10-01 9:56AM EDT | 95.00 | 0.46 | 0.00 | 0.00 | 0.00 | - | 10 | 19 | 12.50% |
| COP241101P00096000 | 2024-10-02 12:49PM EDT | 96.00 | 0.41 | 0.00 | 0.00 | 0.00 | - | 5 | 8 | 12.50% |
| COP241101P00097000 | 2024-09-27 11:53AM EDT | 97.00 | 1.02 | 0.00 | 0.00 | 0.00 | - | 6 | 7 | 12.50% |
| COP241101P00098000 | 2024-09-30 10:23AM EDT | 98.00 | 1.12 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 12.50% |
| COP241101P00099000 | 2024-10-01 11:44AM EDT | 99.00 | 0.69 | 0.00 | 0.00 | 0.00 | - | 13 | 19 | 6.25% |
| COP241101P00100000 | 2024-10-01 1:26PM EDT | 100.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 15 | 31 | 6.25% |
| COP241101P00101000 | 2024-10-02 3:11PM EDT | 101.00 | 0.88 | 0.00 | 0.00 | 0.00 | - | 21 | 36 | 6.25% |
| COP241101P00102000 | 2024-10-02 12:33PM EDT | 102.00 | 1.12 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 6.25% |
| COP241101P00103000 | 2024-09-30 10:23AM EDT | 103.00 | 2.47 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 6.25% |
| COP241101P00104000 | 2024-09-30 12:44PM EDT | 104.00 | 2.94 | 0.00 | 0.00 | 0.00 | - | 15 | 17 | 6.25% |
| COP241101P00105000 | 2024-10-02 10:22AM EDT | 105.00 | 1.52 | 0.00 | 0.00 | 0.00 | - | 2 | 15 | 3.13% |
| COP241101P00107000 | 2024-10-02 3:57PM EDT | 107.00 | 2.19 | 0.00 | 0.00 | 0.00 | - | 1 | 21 | 3.13% |
| COP241101P00108000 | 2024-10-01 3:39PM EDT | 108.00 | 2.89 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 1.56% |
| COP241101P00110000 | 2024-10-02 12:25PM EDT | 110.00 | 3.65 | 0.00 | 0.00 | 0.00 | - | 26 | 33 | 0.20% |
| COP241101P00111000 | 2024-09-20 1:55PM EDT | 111.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 101 | 102 | 0.00% |
| COP241101P00112000 | 2024-09-20 2:58PM EDT | 112.00 | 3.81 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| COP241101P00113000 | 2024-09-20 1:55PM EDT | 113.00 | 4.15 | 0.00 | 0.00 | 0.00 | - | 30 | 26 | 0.00% |
| COP241101P00114000 | 2024-09-20 1:55PM EDT | 114.00 | 4.70 | 0.00 | 0.00 | 0.00 | - | 42 | 42 | 0.00% |
© 2024 Yahoo. All rights reserved.