ConocoPhillips (COP)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMarch 21, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COP250321C00060000 | 2024-09-26 1:46PM EDT | 60.00 | 43.30 | 50.40 | 54.10 | 0.00 | - | 1 | 3 | 51.66% |
| COP250321C00070000 | 2024-09-12 10:18AM EDT | 70.00 | 34.20 | 40.65 | 44.40 | 0.00 | - | 2 | 6 | 63.87% |
| COP250321C00075000 | 2024-10-01 11:16AM EDT | 75.00 | 34.15 | 36.00 | 39.65 | 0.00 | - | 2 | 2 | 58.44% |
| COP250321C00085000 | 2024-10-07 1:10PM EDT | 85.00 | 31.80 | 27.75 | 29.65 | 0.00 | - | 1 | 7 | 44.74% |
| COP250321C00090000 | 2024-10-10 10:03AM EDT | 90.00 | 24.00 | 23.60 | 24.20 | +0.80 | +3.45% | 25 | 100 | 35.77% |
| COP250321C00095000 | 2024-10-03 12:22PM EDT | 95.00 | 19.93 | 19.40 | 20.65 | 0.00 | - | 30 | 29 | 36.72% |
| COP250321C00100000 | 2024-10-09 2:17PM EDT | 100.00 | 15.46 | 15.00 | 16.35 | 0.00 | - | 3 | 55 | 32.89% |
| COP250321C00105000 | 2024-10-10 10:01AM EDT | 105.00 | 12.20 | 12.25 | 12.55 | +1.25 | +11.42% | 1 | 505 | 30.21% |
| COP250321C00110000 | 2024-10-08 2:50PM EDT | 110.00 | 9.05 | 9.20 | 9.55 | 0.00 | - | 30 | 360 | 29.17% |
| COP250321C00115000 | 2024-10-09 10:26AM EDT | 115.00 | 6.00 | 6.75 | 7.10 | 0.00 | - | 13 | 773 | 28.49% |
| COP250321C00120000 | 2024-10-09 10:08AM EDT | 120.00 | 4.25 | 4.85 | 5.15 | 0.00 | - | 25 | 395 | 28.00% |
| COP250321C00125000 | 2024-10-10 3:19PM EDT | 125.00 | 3.50 | 3.30 | 3.60 | +0.45 | +14.75% | 8 | 2,977 | 27.46% |
| COP250321C00130000 | 2024-10-07 11:13AM EDT | 130.00 | 3.30 | 2.15 | 2.57 | 0.00 | - | 3 | 871 | 27.56% |
| COP250321C00135000 | 2024-10-07 10:20AM EDT | 135.00 | 2.47 | 1.53 | 1.75 | 0.00 | - | 1 | 630 | 27.34% |
| COP250321C00140000 | 2024-10-04 1:08PM EDT | 140.00 | 1.61 | 0.98 | 1.25 | 0.00 | - | 6 | 64 | 27.70% |
| COP250321C00145000 | 2024-10-09 10:49AM EDT | 145.00 | 0.67 | 0.64 | 0.86 | 0.00 | - | 1 | 32 | 27.80% |
| COP250321C00150000 | 2024-10-04 12:23PM EDT | 150.00 | 0.79 | 0.43 | 0.57 | 0.00 | - | 2 | 7 | 27.74% |
| COP250321C00155000 | 2024-07-29 11:45AM EDT | 155.00 | 0.47 | 0.30 | 0.56 | 0.00 | - | 1 | 1 | 29.94% |
| COP250321C00160000 | 2024-08-30 9:30AM EDT | 160.00 | 0.60 | 0.00 | 0.40 | 0.00 | - | 1 | 2 | 30.15% |
| COP250321C00165000 | 2024-06-14 10:48AM EDT | 165.00 | 0.21 | 0.00 | 1.05 | 0.00 | - | 1 | 12 | 39.10% |
| COP250321C00170000 | 2024-05-16 9:45AM EDT | 170.00 | 1.01 | 0.00 | 1.44 | 0.00 | - | - | 1 | 44.43% |
| COP250321C00175000 | 2024-05-23 2:40PM EDT | 175.00 | 0.55 | 0.00 | 1.29 | 0.00 | - | 1 | 0 | 45.41% |
| COP250321C00180000 | 2024-05-23 2:40PM EDT | 180.00 | 0.41 | 0.00 | 1.21 | 0.00 | - | - | 1 | 46.78% |
PutsforMarch 21, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COP250321P00055000 | 2024-08-28 9:30AM EDT | 55.00 | 0.08 | 0.00 | 0.41 | 0.00 | - | 1 | 1 | 52.25% |
| COP250321P00060000 | 2024-08-06 2:55PM EDT | 60.00 | 0.35 | 0.00 | 0.65 | 0.00 | - | 38 | 38 | 50.05% |
| COP250321P00070000 | 2024-05-22 1:33PM EDT | 70.00 | 0.40 | 0.00 | 1.58 | 0.00 | - | - | 1 | 55.54% |
| COP250321P00080000 | 2024-10-08 3:25PM EDT | 80.00 | 0.79 | 0.64 | 0.80 | 0.00 | - | 10 | 31 | 35.67% |
| COP250321P00085000 | 2024-10-08 10:26AM EDT | 85.00 | 1.20 | 0.97 | 1.15 | 0.00 | - | 1 | 76 | 33.57% |
| COP250321P00090000 | 2024-10-04 12:27PM EDT | 90.00 | 1.52 | 1.53 | 1.73 | 0.00 | - | 1 | 275 | 32.13% |
| COP250321P00095000 | 2024-10-07 10:14AM EDT | 95.00 | 2.10 | 2.29 | 2.52 | 0.00 | - | 5 | 1,437 | 30.64% |
| COP250321P00097500 | 2024-10-09 9:57AM EDT | 97.50 | 3.30 | 2.80 | 3.00 | 0.00 | - | 2 | 7 | 29.83% |
| COP250321P00100000 | 2024-10-07 2:53PM EDT | 100.00 | 3.10 | 3.35 | 3.65 | 0.00 | - | 4 | 1,338 | 29.43% |
| COP250321P00105000 | 2024-10-09 1:11PM EDT | 105.00 | 5.30 | 4.85 | 5.15 | 0.00 | - | 51 | 2,103 | 28.25% |
| COP250321P00110000 | 2024-10-10 10:27AM EDT | 110.00 | 6.85 | 6.80 | 7.10 | -0.35 | -4.86% | 9 | 1,698 | 27.17% |
| COP250321P00115000 | 2024-10-10 11:14AM EDT | 115.00 | 9.15 | 9.25 | 9.70 | -0.60 | -6.15% | 25 | 791 | 26.69% |
| COP250321P00120000 | 2024-10-01 11:39AM EDT | 120.00 | 14.45 | 12.25 | 12.65 | 0.00 | - | 1 | 18 | 25.77% |
| COP250321P00125000 | 2024-06-24 1:34PM EDT | 125.00 | 14.10 | 14.85 | 18.85 | 0.00 | - | 2 | 1 | 35.27% |
| COP250321P00130000 | 2024-09-25 12:19PM EDT | 130.00 | 23.30 | 19.75 | 20.65 | 0.00 | - | 1 | 2 | 27.32% |
© 2024 Yahoo. All rights reserved.