ConocoPhillips (COP)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforFebruary 21, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COP250221C00070000 | 2024-08-02 1:25PM EDT | 70.00 | 35.33 | 42.85 | 46.70 | 0.00 | - | 1 | 1 | 73.44% |
| COP250221C00075000 | 2024-08-09 3:27PM EDT | 75.00 | 34.82 | 30.45 | 34.40 | 0.00 | - | - | 1 | 0.00% |
| COP250221C00085000 | 2024-09-20 10:59AM EDT | 85.00 | 26.85 | 27.85 | 28.55 | 0.00 | - | 2 | 2 | 41.41% |
| COP250221C00090000 | 2024-09-30 2:13PM EDT | 90.00 | 17.03 | 23.30 | 24.80 | 0.00 | - | 6 | 14 | 42.98% |
| COP250221C00095000 | 2024-10-04 11:47AM EDT | 95.00 | 21.02 | 19.20 | 20.60 | 0.00 | - | 10 | 41 | 40.13% |
| COP250221C00097500 | 2024-09-25 12:19PM EDT | 97.50 | 13.60 | 16.85 | 17.65 | 0.00 | - | 3 | 8 | 34.24% |
| COP250221C00100000 | 2024-10-02 9:33AM EDT | 100.00 | 14.63 | 15.00 | 15.70 | 0.00 | - | 2 | 31 | 33.22% |
| COP250221C00105000 | 2024-10-04 12:02PM EDT | 105.00 | 13.48 | 11.25 | 12.00 | 0.00 | - | 4 | 218 | 31.00% |
| COP250221C00110000 | 2024-10-03 2:56PM EDT | 110.00 | 9.50 | 8.55 | 8.95 | 0.00 | - | 1 | 230 | 29.82% |
| COP250221C00115000 | 2024-10-10 9:37AM EDT | 115.00 | 6.20 | 6.15 | 6.50 | +0.20 | +3.33% | 18 | 195 | 29.11% |
| COP250221C00120000 | 2024-10-10 2:10PM EDT | 120.00 | 4.45 | 4.20 | 4.50 | +0.32 | +7.75% | 1 | 1,189 | 28.28% |
| COP250221C00125000 | 2024-10-08 10:05AM EDT | 125.00 | 2.90 | 2.73 | 3.10 | 0.00 | - | 97 | 607 | 28.05% |
| COP250221C00130000 | 2024-10-10 2:35PM EDT | 130.00 | 1.94 | 1.71 | 2.07 | -0.80 | -29.20% | 2 | 92 | 27.82% |
| COP250221C00135000 | 2024-09-24 10:55AM EDT | 135.00 | 0.85 | 1.05 | 1.36 | 0.00 | - | 1 | 115 | 27.72% |
| COP250221C00140000 | 2024-09-10 12:42PM EDT | 140.00 | 0.44 | 0.71 | 0.95 | 0.00 | - | 10 | 11 | 28.25% |
| COP250221C00145000 | 2024-08-13 3:13PM EDT | 145.00 | 0.71 | 0.00 | 0.56 | 0.00 | - | 5 | 5 | 27.67% |
| COP250221C00150000 | 2024-10-03 2:23PM EDT | 150.00 | 0.44 | 0.19 | 0.43 | 0.00 | - | 20 | 20 | 28.78% |
| COP250221C00165000 | 2024-09-23 9:30AM EDT | 165.00 | 0.10 | 0.00 | 0.39 | 0.00 | - | - | 10 | 35.21% |
| COP250221C00170000 | 2024-08-05 11:02AM EDT | 170.00 | 0.26 | 0.00 | 0.57 | 0.00 | - | - | 2 | 40.02% |
PutsforFebruary 21, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COP250221P00060000 | 2024-07-08 9:30AM EDT | 60.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| COP250221P00075000 | 2024-08-05 11:02AM EDT | 75.00 | 1.27 | 0.00 | 1.00 | 0.00 | - | - | 1 | 47.71% |
| COP250221P00080000 | 2024-10-01 9:30AM EDT | 80.00 | 0.84 | 0.45 | 0.66 | 0.00 | - | 1 | 61 | 37.45% |
| COP250221P00085000 | 2024-09-30 3:07PM EDT | 85.00 | 1.33 | 0.77 | 0.96 | 0.00 | - | 100 | 542 | 35.12% |
| COP250221P00090000 | 2024-09-27 12:36PM EDT | 90.00 | 2.25 | 1.22 | 1.41 | 0.00 | - | 3 | 135 | 33.03% |
| COP250221P00095000 | 2024-10-01 3:32PM EDT | 95.00 | 2.55 | 1.91 | 2.14 | 0.00 | - | 10 | 49 | 31.53% |
| COP250221P00097500 | 2024-10-09 1:16PM EDT | 97.50 | 2.63 | 2.36 | 2.52 | 0.00 | - | 2 | 10 | 30.32% |
| COP250221P00100000 | 2024-10-10 10:19AM EDT | 100.00 | 2.91 | 2.92 | 3.10 | -0.54 | -15.65% | 10 | 414 | 29.77% |
| COP250221P00105000 | 2024-10-09 11:50AM EDT | 105.00 | 4.85 | 4.30 | 4.50 | 0.00 | - | 49 | 367 | 28.41% |
| COP250221P00110000 | 2024-10-09 11:37AM EDT | 110.00 | 6.95 | 6.20 | 6.40 | 0.00 | - | 346 | 610 | 27.23% |
| COP250221P00115000 | 2024-10-10 12:15PM EDT | 115.00 | 8.60 | 8.70 | 8.90 | -0.85 | -8.99% | 7 | 134 | 26.38% |
| COP250221P00120000 | 2024-09-30 11:10AM EDT | 120.00 | 16.64 | 11.80 | 12.30 | 0.00 | - | 8 | 21 | 26.97% |
| COP250221P00125000 | 2024-09-25 12:19PM EDT | 125.00 | 18.65 | 15.00 | 15.75 | 0.00 | - | 2 | 5 | 25.90% |
© 2024 Yahoo. All rights reserved.