ConocoPhillips (COP)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COP250117C00050000 | 2024-10-01 1:56PM EDT | 50.00 | 59.40 | 60.30 | 62.75 | 0.00 | - | 5 | 6 | 97.46% |
| COP250117C00055000 | 2024-01-02 10:31AM EDT | 55.00 | 63.00 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 0.00% |
| COP250117C00060000 | 2024-07-05 12:21PM EDT | 60.00 | 52.85 | 43.80 | 47.95 | 0.00 | - | 1 | 14 | 0.00% |
| COP250117C00065000 | 2024-07-18 11:12AM EDT | 65.00 | 52.55 | 45.20 | 49.20 | 0.00 | - | 5 | 77 | 57.13% |
| COP250117C00070000 | 2024-08-26 9:30AM EDT | 70.00 | 43.85 | 0.00 | 0.00 | 0.00 | - | 3 | 233 | 0.00% |
| COP250117C00075000 | 2024-09-03 9:44AM EDT | 75.00 | 36.44 | 35.50 | 39.50 | 0.00 | - | 14 | 115 | 73.39% |
| COP250117C00080000 | 2024-05-15 3:15PM EDT | 80.00 | 43.30 | 30.45 | 31.35 | 0.00 | - | 1 | 84 | 0.00% |
| COP250117C00085000 | 2024-08-20 10:27AM EDT | 85.00 | 26.40 | 26.25 | 26.85 | 0.00 | - | 3 | 1,331 | 0.00% |
| COP250117C00087500 | 2024-09-30 11:49AM EDT | 87.50 | 18.68 | 25.05 | 25.60 | 0.00 | - | 5 | 87 | 40.34% |
| COP250117C00090000 | 2024-10-09 11:22AM EDT | 90.00 | 22.25 | 22.80 | 24.25 | 0.00 | - | 1 | 84 | 46.13% |
| COP250117C00092500 | 2024-10-04 1:07PM EDT | 92.50 | 23.22 | 20.40 | 21.05 | 0.00 | - | 1 | 95 | 37.13% |
| COP250117C00095000 | 2024-10-04 3:15PM EDT | 95.00 | 20.32 | 18.30 | 18.75 | 0.00 | - | 1 | 130 | 34.95% |
| COP250117C00097500 | 2024-10-04 12:50PM EDT | 97.50 | 18.65 | 16.25 | 16.75 | 0.00 | - | 15 | 1,085 | 34.46% |
| COP250117C00100000 | 2024-10-08 2:19PM EDT | 100.00 | 13.85 | 14.10 | 14.75 | 0.00 | - | 8 | 255 | 33.45% |
| COP250117C00105000 | 2024-10-10 11:06AM EDT | 105.00 | 11.20 | 10.15 | 11.80 | +1.80 | +19.15% | 9 | 1,989 | 35.12% |
| COP250117C00110000 | 2024-10-10 11:42AM EDT | 110.00 | 7.76 | 7.65 | 8.55 | +0.46 | +6.30% | 13 | 3,072 | 32.94% |
| COP250117C00115000 | 2024-10-10 2:37PM EDT | 115.00 | 5.45 | 5.15 | 5.30 | +0.40 | +7.92% | 9 | 3,388 | 28.68% |
| COP250117C00120000 | 2024-10-10 1:19PM EDT | 120.00 | 3.55 | 3.30 | 3.50 | +0.39 | +12.34% | 4 | 6,879 | 28.31% |
| COP250117C00125000 | 2024-10-10 1:11PM EDT | 125.00 | 2.24 | 2.07 | 2.23 | +0.25 | +12.56% | 2 | 4,246 | 28.09% |
| COP250117C00130000 | 2024-10-10 11:48AM EDT | 130.00 | 1.38 | 1.22 | 1.40 | +0.18 | +15.00% | 25 | 3,894 | 28.14% |
| COP250117C00135000 | 2024-10-10 12:34PM EDT | 135.00 | 0.81 | 0.70 | 0.89 | +0.13 | +19.12% | 2 | 3,772 | 28.50% |
| COP250117C00140000 | 2024-10-09 1:17PM EDT | 140.00 | 0.45 | 0.41 | 0.59 | 0.00 | - | 35 | 1,927 | 29.22% |
| COP250117C00145000 | 2024-10-09 9:38AM EDT | 145.00 | 0.35 | 0.24 | 0.54 | 0.00 | - | 1 | 2,565 | 31.93% |
| COP250117C00150000 | 2024-10-09 9:38AM EDT | 150.00 | 0.24 | 0.02 | 0.44 | 0.00 | - | 1 | 2,195 | 33.64% |
| COP250117C00155000 | 2024-09-13 9:30AM EDT | 155.00 | 0.13 | 0.07 | 0.37 | 0.00 | - | 2 | 1,215 | 35.35% |
| COP250117C00160000 | 2024-09-12 9:48AM EDT | 160.00 | 0.03 | 0.01 | 0.33 | 0.00 | - | 1 | 522 | 37.26% |
| COP250117C00165000 | 2024-10-08 2:45PM EDT | 165.00 | 0.15 | 0.01 | 0.30 | 0.00 | - | 6 | 476 | 39.16% |
| COP250117C00170000 | 2024-08-29 9:30AM EDT | 170.00 | 0.20 | 0.00 | 2.19 | 0.00 | - | 3 | 113 | 53.30% |
| COP250117C00175000 | 2024-09-24 2:54PM EDT | 175.00 | 0.09 | 0.00 | 0.26 | 0.00 | - | 2 | 332 | 42.87% |
| COP250117C00180000 | 2024-08-02 1:19PM EDT | 180.00 | 0.15 | 0.00 | 0.44 | 0.00 | - | 1 | 165 | 49.07% |
| COP250117C00185000 | 2024-07-11 1:29PM EDT | 185.00 | 0.09 | 0.00 | 0.51 | 0.00 | - | 1 | 241 | 52.61% |
| COP250117C00190000 | 2024-05-23 11:06AM EDT | 190.00 | 0.12 | 0.00 | 2.21 | 0.00 | - | 1 | 139 | 63.50% |
| COP250117C00195000 | 2024-08-05 11:04AM EDT | 195.00 | 0.16 | 0.01 | 2.19 | 0.00 | - | 1 | 94 | 65.72% |
| COP250117C00200000 | 2024-08-12 9:42AM EDT | 200.00 | 0.05 | 0.00 | 0.21 | 0.00 | - | 1 | 103 | 51.37% |
PutsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COP250117P00050000 | 2024-09-26 3:44PM EDT | 50.00 | 0.06 | 0.01 | 0.06 | 0.00 | - | 1 | 1,138 | 59.77% |
| COP250117P00055000 | 2024-07-08 9:30AM EDT | 55.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 2 | 2,089 | 25.00% |
| COP250117P00060000 | 2024-08-26 2:32PM EDT | 60.00 | 0.08 | 0.00 | 0.24 | 0.00 | - | 3 | 630 | 54.88% |
| COP250117P00065000 | 2024-07-08 9:30AM EDT | 65.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 5 | 5,331 | 25.00% |
| COP250117P00070000 | 2024-09-25 3:21PM EDT | 70.00 | 0.19 | 0.00 | 0.34 | 0.00 | - | 5 | 2,287 | 50.39% |
| COP250117P00075000 | 2024-09-27 10:46AM EDT | 75.00 | 0.32 | 0.06 | 0.42 | 0.00 | - | 7 | 1,650 | 45.78% |
| COP250117P00080000 | 2024-10-02 9:53AM EDT | 80.00 | 0.40 | 0.13 | 0.54 | 0.00 | - | 10 | 1,985 | 41.65% |
| COP250117P00085000 | 2024-10-08 12:09PM EDT | 85.00 | 0.60 | 0.43 | 0.58 | 0.00 | - | 13 | 3,550 | 36.04% |
| COP250117P00087500 | 2024-09-23 1:52PM EDT | 87.50 | 0.79 | 0.57 | 0.74 | 0.00 | - | 1 | 2,282 | 35.01% |
| COP250117P00090000 | 2024-10-09 2:00PM EDT | 90.00 | 0.90 | 0.76 | 0.92 | 0.00 | - | 30 | 6,217 | 33.81% |
| COP250117P00092500 | 2024-09-27 11:44AM EDT | 92.50 | 2.06 | 0.93 | 1.31 | 0.00 | - | 20 | 1,465 | 34.09% |
| COP250117P00095000 | 2024-10-08 2:16PM EDT | 95.00 | 1.54 | 1.26 | 1.43 | 0.00 | - | 1 | 2,624 | 31.60% |
| COP250117P00097500 | 2024-10-08 1:01PM EDT | 97.50 | 2.04 | 1.65 | 1.78 | 0.00 | - | 4 | 3,777 | 30.55% |
| COP250117P00100000 | 2024-10-10 11:23AM EDT | 100.00 | 2.28 | 2.11 | 2.28 | -0.18 | -7.32% | 24 | 8,691 | 29.96% |
| COP250117P00105000 | 2024-10-09 11:38AM EDT | 105.00 | 3.91 | 3.40 | 3.55 | 0.00 | - | 64 | 2,546 | 28.47% |
| COP250117P00110000 | 2024-10-10 3:16PM EDT | 110.00 | 5.25 | 5.25 | 5.45 | -0.80 | -13.22% | 31 | 7,335 | 27.53% |
| COP250117P00115000 | 2024-10-10 12:01PM EDT | 115.00 | 7.65 | 7.75 | 7.90 | -0.65 | -7.83% | 3 | 2,670 | 26.36% |
| COP250117P00120000 | 2024-10-07 11:54AM EDT | 120.00 | 9.25 | 10.85 | 11.75 | 0.00 | - | 5 | 2,927 | 28.83% |
| COP250117P00125000 | 2024-10-09 9:50AM EDT | 125.00 | 16.35 | 14.65 | 15.15 | 0.00 | - | 2 | 1,512 | 26.89% |
| COP250117P00130000 | 2024-05-06 9:40AM EDT | 130.00 | 12.85 | 0.00 | 0.00 | 0.00 | - | 31 | 736 | 0.00% |
| COP250117P00135000 | 2024-09-13 3:47PM EDT | 135.00 | 31.60 | 23.45 | 25.40 | 0.00 | - | 270 | 343 | 38.27% |
| COP250117P00140000 | 2024-09-16 3:23PM EDT | 140.00 | 34.63 | 27.10 | 29.50 | 0.00 | - | 76 | 100 | 36.33% |
| COP250117P00145000 | 2024-04-08 1:00PM EDT | 145.00 | 17.35 | 23.30 | 24.75 | 0.00 | - | - | 31 | 0.00% |
| COP250117P00150000 | 2024-03-19 9:30AM EDT | 150.00 | 30.13 | 24.15 | 26.05 | 0.00 | - | 5 | 4 | 0.00% |
| COP250117P00155000 | 2024-02-21 3:57PM EDT | 155.00 | 42.60 | 31.45 | 32.85 | 0.00 | - | 3 | 0 | 0.00% |
| COP250117P00165000 | 2023-05-16 12:01PM EDT | 165.00 | 66.75 | 0.00 | 0.00 | 0.00 | - | 9 | 11 | 0.00% |
| COP250117P00170000 | 2023-04-03 9:30AM EDT | 170.00 | 66.55 | 72.10 | 75.25 | 0.00 | - | 1 | 10 | 133.20% |
| COP250117P00175000 | 2023-04-13 10:24AM EDT | 175.00 | 66.18 | 74.55 | 77.85 | 0.00 | - | 9 | 9 | 125.73% |
| COP250117P00190000 | 2023-01-12 11:29AM EDT | 190.00 | 73.12 | 74.45 | 77.10 | 0.00 | - | 9 | 12 | 0.00% |
| COP250117P00200000 | 2023-06-07 2:11PM EDT | 200.00 | 94.50 | 94.65 | 98.95 | 0.00 | - | 12 | 0 | 120.22% |
© 2024 Yahoo. All rights reserved.