ConocoPhillips (COP)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforDecember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COP241220C00060000 | 2024-06-24 10:01AM EDT | 60.00 | 54.00 | 49.75 | 53.75 | 0.00 | - | 10 | 10 | 97.07% |
| COP241220C00085000 | 2024-09-26 2:10PM EDT | 85.00 | 18.74 | 26.10 | 29.25 | 0.00 | - | 12 | 16 | 56.32% |
| COP241220C00090000 | 2024-09-12 12:56PM EDT | 90.00 | 15.06 | 21.65 | 23.75 | 0.00 | - | 10 | 27 | 43.12% |
| COP241220C00095000 | 2024-09-12 11:30AM EDT | 95.00 | 11.60 | 18.65 | 19.05 | 0.00 | - | 1 | 12 | 37.96% |
| COP241220C00097500 | 2024-09-17 12:46PM EDT | 97.50 | 13.30 | 16.30 | 17.20 | 0.00 | - | - | 1 | 38.82% |
| COP241220C00100000 | 2024-10-02 9:50AM EDT | 100.00 | 13.40 | 14.40 | 14.75 | 0.00 | - | 1 | 458 | 34.85% |
| COP241220C00105000 | 2024-10-03 2:43PM EDT | 105.00 | 10.55 | 10.60 | 11.05 | +1.45 | +15.93% | 3 | 620 | 33.44% |
| COP241220C00110000 | 2024-10-03 3:22PM EDT | 110.00 | 7.52 | 7.55 | 7.70 | +1.37 | +22.28% | 55 | 3,558 | 31.31% |
| COP241220C00115000 | 2024-10-03 3:57PM EDT | 115.00 | 5.12 | 4.75 | 5.15 | +1.19 | +30.28% | 570 | 3,220 | 30.34% |
| COP241220C00120000 | 2024-10-03 3:24PM EDT | 120.00 | 3.25 | 3.15 | 3.40 | +1.15 | +54.76% | 35 | 4,631 | 30.36% |
| COP241220C00125000 | 2024-10-03 3:25PM EDT | 125.00 | 2.00 | 1.93 | 2.04 | +0.46 | +29.87% | 11 | 3,788 | 29.64% |
| COP241220C00130000 | 2024-10-03 3:05PM EDT | 130.00 | 1.20 | 1.09 | 1.32 | +0.45 | +60.00% | 5 | 723 | 30.36% |
| COP241220C00135000 | 2024-10-02 10:38AM EDT | 135.00 | 0.54 | 0.64 | 0.83 | +0.09 | +20.00% | 1 | 742 | 30.88% |
| COP241220C00140000 | 2024-10-03 12:45PM EDT | 140.00 | 0.45 | 0.38 | 0.53 | +0.22 | +95.65% | 10 | 327 | 31.54% |
| COP241220C00145000 | 2024-09-24 10:35AM EDT | 145.00 | 0.11 | 0.07 | 0.49 | 0.00 | - | 1 | 126 | 34.69% |
| COP241220C00150000 | 2024-09-30 12:27PM EDT | 150.00 | 0.06 | 0.00 | 0.36 | 0.00 | - | 10 | 301 | 35.94% |
| COP241220C00155000 | 2024-07-08 9:30AM EDT | 155.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 5 | 49 | 12.50% |
| COP241220C00160000 | 2024-08-20 12:21PM EDT | 160.00 | 0.14 | 0.00 | 0.15 | 0.00 | - | 10 | 161 | 36.52% |
| COP241220C00165000 | 2024-05-14 10:34AM EDT | 165.00 | 0.56 | 0.00 | 0.41 | 0.00 | - | 15 | 26 | 46.05% |
| COP241220C00170000 | 2024-04-30 3:03PM EDT | 170.00 | 1.15 | 0.10 | 0.18 | 0.00 | - | 11 | 39 | 42.77% |
| COP241220C00175000 | 2024-04-15 11:25AM EDT | 175.00 | 1.51 | 0.24 | 0.31 | 0.00 | - | 1 | 11 | 49.17% |
| COP241220C00180000 | 2024-05-30 2:20PM EDT | 180.00 | 0.06 | 0.00 | 0.70 | 0.00 | - | 10 | 15 | 52.69% |
| COP241220C00185000 | 2024-04-05 1:52PM EDT | 185.00 | 1.01 | 0.19 | 0.26 | 0.00 | - | 20 | 21 | 51.47% |
| COP241220C00190000 | 2024-05-30 12:25PM EDT | 190.00 | 0.22 | 0.00 | 0.74 | 0.00 | - | 1 | 1 | 58.01% |
| COP241220C00195000 | 2024-05-03 11:24AM EDT | 195.00 | 0.14 | 0.00 | 2.16 | 0.00 | - | 1 | 1 | 73.22% |
| COP241220C00200000 | 2024-04-30 1:54PM EDT | 200.00 | 0.24 | 0.00 | 0.30 | 0.00 | - | - | 1 | 54.88% |
PutsforDecember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COP241220P00055000 | 2024-09-26 3:44PM EDT | 55.00 | 0.05 | 0.00 | 0.29 | 0.00 | - | 2 | 4 | 71.88% |
| COP241220P00060000 | 2024-03-05 2:56PM EDT | 60.00 | 0.31 | 0.00 | 0.31 | 0.00 | - | 1,000 | 1,024 | 64.55% |
| COP241220P00065000 | 2024-03-21 9:45AM EDT | 65.00 | 0.51 | 0.15 | 0.23 | 0.00 | - | 3 | 101 | 58.89% |
| COP241220P00070000 | 2024-03-18 12:27PM EDT | 70.00 | 0.43 | 0.25 | 0.34 | 0.00 | - | 5 | 101 | 55.76% |
| COP241220P00075000 | 2024-08-26 9:41AM EDT | 75.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 15 | 201 | 25.00% |
| COP241220P00080000 | 2024-09-26 1:26PM EDT | 80.00 | 0.40 | 0.05 | 0.48 | 0.00 | - | 5 | 65 | 46.29% |
| COP241220P00085000 | 2024-10-01 11:36AM EDT | 85.00 | 0.45 | 0.18 | 0.64 | 0.00 | - | 1 | 320 | 42.09% |
| COP241220P00090000 | 2024-10-01 1:30PM EDT | 90.00 | 0.65 | 0.56 | 0.71 | -0.16 | -19.75% | 20 | 678 | 36.08% |
| COP241220P00095000 | 2024-10-03 3:42PM EDT | 95.00 | 1.12 | 1.02 | 1.22 | -0.18 | -13.85% | 1 | 961 | 34.40% |
| COP241220P00097500 | 2024-10-02 2:30PM EDT | 97.50 | 1.83 | 1.31 | 1.57 | 0.00 | - | 21 | 83 | 33.52% |
| COP241220P00100000 | 2024-10-03 3:35PM EDT | 100.00 | 1.93 | 1.80 | 1.96 | -0.38 | -16.45% | 25 | 2,001 | 32.35% |
| COP241220P00105000 | 2024-10-03 3:04PM EDT | 105.00 | 3.15 | 3.00 | 3.20 | -0.18 | -5.41% | 23 | 760 | 31.06% |
| COP241220P00110000 | 2024-10-03 1:44PM EDT | 110.00 | 4.80 | 4.80 | 5.00 | -1.35 | -21.95% | 15 | 1,037 | 29.94% |
| COP241220P00115000 | 2024-10-03 1:15PM EDT | 115.00 | 7.60 | 7.25 | 7.50 | -4.35 | -36.40% | 39 | 588 | 29.24% |
| COP241220P00120000 | 2024-09-27 10:34AM EDT | 120.00 | 16.95 | 9.50 | 10.85 | 0.00 | - | 6 | 1,803 | 29.69% |
| COP241220P00125000 | 2024-09-13 11:34AM EDT | 125.00 | 21.43 | 13.25 | 15.10 | 0.00 | - | 1 | 304 | 32.54% |
| COP241220P00130000 | 2024-07-30 11:16AM EDT | 130.00 | 21.15 | 14.85 | 17.45 | 0.00 | - | 2 | 122 | 0.00% |
| COP241220P00135000 | 2024-09-13 3:13PM EDT | 135.00 | 32.52 | 21.65 | 24.25 | 0.00 | - | 32 | 28 | 38.10% |
| COP241220P00140000 | 2024-08-13 1:54PM EDT | 140.00 | 31.60 | 35.20 | 39.10 | 0.00 | - | 1 | 0 | 88.94% |
| COP241220P00150000 | 2024-06-28 12:03PM EDT | 150.00 | 35.13 | 37.60 | 41.85 | 0.00 | - | 40 | 0 | 55.35% |
| COP241220P00155000 | 2024-04-12 12:57PM EDT | 155.00 | 25.40 | 31.05 | 34.95 | 0.00 | - | 31 | 31 | 0.00% |
© 2024 Yahoo. All rights reserved.