ConocoPhillips (COP)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforNovember 15, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COP241115C00070000 | 2024-08-29 12:45PM EDT | 70.00 | 44.98 | 33.15 | 37.20 | 0.00 | - | 1 | 11 | 0.00% |
| COP241115C00085000 | 2024-10-02 11:38AM EDT | 85.00 | 25.45 | 24.65 | 28.55 | 0.00 | - | 1 | 2 | 58.79% |
| COP241115C00090000 | 2024-10-08 10:03AM EDT | 90.00 | 21.66 | 21.40 | 22.95 | 0.00 | - | 2 | 34 | 58.37% |
| COP241115C00095000 | 2024-09-27 3:35PM EDT | 95.00 | 11.11 | 16.65 | 17.25 | 0.00 | - | 1 | 3 | 48.19% |
| COP241115C00097500 | 2024-10-04 1:43PM EDT | 97.50 | 17.40 | 14.30 | 14.95 | 0.00 | - | 1 | 1 | 44.92% |
| COP241115C00100000 | 2024-10-08 3:02PM EDT | 100.00 | 12.25 | 11.75 | 12.55 | 0.00 | - | 10 | 487 | 40.19% |
| COP241115C00105000 | 2024-10-09 10:33AM EDT | 105.00 | 7.70 | 8.10 | 8.40 | -0.79 | -9.31% | 1 | 553 | 35.32% |
| COP241115C00110000 | 2024-10-09 1:39PM EDT | 110.00 | 5.05 | 4.85 | 4.95 | +0.10 | +2.02% | 26 | 2,567 | 31.70% |
| COP241115C00115000 | 2024-10-09 3:20PM EDT | 115.00 | 2.65 | 2.50 | 2.57 | -0.07 | -2.57% | 140 | 5,700 | 29.88% |
| COP241115C00120000 | 2024-10-09 3:45PM EDT | 120.00 | 1.30 | 1.16 | 1.26 | -0.07 | -5.11% | 234 | 2,981 | 29.81% |
| COP241115C00125000 | 2024-10-09 10:19AM EDT | 125.00 | 0.53 | 0.50 | 0.63 | -0.12 | -18.46% | 6 | 6,017 | 30.81% |
| COP241115C00130000 | 2024-10-09 12:47PM EDT | 130.00 | 0.32 | 0.22 | 0.32 | -0.01 | -3.03% | 7 | 600 | 32.08% |
| COP241115C00135000 | 2024-10-09 9:57AM EDT | 135.00 | 0.16 | 0.00 | 0.30 | -0.20 | -55.56% | 30 | 1,079 | 37.31% |
| COP241115C00140000 | 2024-10-08 10:49AM EDT | 140.00 | 0.14 | 0.02 | 0.27 | 0.00 | - | 6 | 227 | 41.80% |
| COP241115C00145000 | 2024-10-02 3:16PM EDT | 145.00 | 0.13 | 0.00 | 0.22 | 0.00 | - | 1 | 258 | 45.02% |
| COP241115C00150000 | 2024-10-08 12:07PM EDT | 150.00 | 0.01 | 0.00 | 0.20 | 0.00 | - | 1 | 381 | 48.83% |
| COP241115C00155000 | 2024-10-01 3:42PM EDT | 155.00 | 0.01 | 0.00 | 2.15 | 0.00 | - | 1 | 174 | 73.88% |
| COP241115C00160000 | 2024-10-04 2:48PM EDT | 160.00 | 0.03 | 0.00 | 2.14 | 0.00 | - | 1 | 32 | 78.81% |
| COP241115C00165000 | 2024-08-06 3:14PM EDT | 165.00 | 0.10 | 0.00 | 2.14 | 0.00 | - | 2 | 34 | 83.55% |
| COP241115C00170000 | 2024-05-20 9:30AM EDT | 170.00 | 0.34 | 0.02 | 0.27 | 0.00 | - | 10 | 30 | 61.82% |
| COP241115C00180000 | 2024-05-29 10:15AM EDT | 180.00 | 0.11 | 0.00 | 2.16 | 0.00 | - | 1 | 16 | 96.83% |
PutsforNovember 15, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COP241115P00060000 | 2024-09-10 10:42AM EDT | 60.00 | 0.15 | 0.00 | 0.50 | 0.00 | - | 10 | 11 | 99.22% |
| COP241115P00070000 | 2024-06-03 9:53AM EDT | 70.00 | 0.15 | 0.00 | 0.51 | 0.00 | - | 1 | 0 | 77.25% |
| COP241115P00080000 | 2024-09-30 1:29PM EDT | 80.00 | 0.17 | 0.00 | 0.24 | 0.00 | - | 1 | 8 | 50.78% |
| COP241115P00085000 | 2024-10-02 3:54PM EDT | 85.00 | 0.15 | 0.00 | 0.30 | 0.00 | - | 10 | 19 | 50.00% |
| COP241115P00090000 | 2024-10-08 1:07PM EDT | 90.00 | 0.29 | 0.07 | 0.43 | 0.00 | - | 9 | 4,322 | 44.39% |
| COP241115P00095000 | 2024-10-09 3:51PM EDT | 95.00 | 0.50 | 0.45 | 0.54 | -0.14 | -21.87% | 21 | 2,546 | 37.21% |
| COP241115P00097500 | 2024-10-08 11:53AM EDT | 97.50 | 0.88 | 0.67 | 0.75 | 0.00 | - | 1 | 223 | 35.69% |
| COP241115P00100000 | 2024-10-09 3:51PM EDT | 100.00 | 1.02 | 0.86 | 1.06 | -0.17 | -14.29% | 10,931 | 2,722 | 34.47% |
| COP241115P00105000 | 2024-10-09 3:52PM EDT | 105.00 | 2.05 | 2.02 | 2.10 | -0.18 | -8.07% | 81 | 4,010 | 32.57% |
| COP241115P00110000 | 2024-10-09 3:22PM EDT | 110.00 | 3.80 | 3.75 | 3.95 | -0.38 | -9.09% | 190 | 4,237 | 31.49% |
| COP241115P00115000 | 2024-10-09 3:43PM EDT | 115.00 | 6.35 | 6.50 | 6.65 | -0.70 | -9.93% | 20 | 2,180 | 30.26% |
| COP241115P00120000 | 2024-10-04 10:25AM EDT | 120.00 | 9.29 | 9.70 | 10.60 | 0.00 | - | 20 | 1,159 | 32.70% |
| COP241115P00125000 | 2024-10-08 10:29AM EDT | 125.00 | 15.04 | 14.00 | 16.45 | 0.00 | - | 4 | 739 | 49.62% |
| COP241115P00130000 | 2024-09-27 12:00PM EDT | 130.00 | 26.11 | 17.40 | 20.85 | 0.00 | - | 11 | 11 | 52.25% |
| COP241115P00135000 | 2024-05-09 12:30PM EDT | 135.00 | 14.70 | 21.00 | 25.50 | 0.00 | - | 3 | 193 | 55.71% |
| COP241115P00140000 | 2024-05-03 10:19AM EDT | 140.00 | 20.40 | 21.60 | 26.00 | 0.00 | - | 26 | 26 | 0.00% |
| COP241115P00145000 | 2024-04-09 11:20AM EDT | 145.00 | 17.70 | 21.10 | 24.55 | 0.00 | - | - | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.