ConocoPhillips (COP)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJune 20, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COP250620C00055000 | 2024-08-06 11:34AM EDT | 55.00 | 50.44 | 51.10 | 55.20 | 0.00 | - | - | 1 | 0.00% |
| COP250620C00060000 | 2024-08-02 2:46PM EDT | 60.00 | 45.55 | 52.00 | 56.50 | 0.00 | - | 1 | 1 | 68.58% |
| COP250620C00065000 | 2024-06-18 10:58AM EDT | 65.00 | 46.45 | 49.50 | 54.00 | 0.00 | - | - | 0 | 75.82% |
| COP250620C00070000 | 2024-08-28 10:11AM EDT | 70.00 | 42.90 | 33.45 | 35.80 | 0.00 | - | 1 | 1 | 0.00% |
| COP250620C00075000 | 2024-07-09 1:45PM EDT | 75.00 | 38.45 | 32.50 | 35.75 | 0.00 | - | 2 | 1 | 0.00% |
| COP250620C00080000 | 2024-08-07 2:46PM EDT | 80.00 | 29.18 | 26.65 | 29.95 | 0.00 | - | 1 | 1 | 0.00% |
| COP250620C00085000 | 2024-07-01 9:42AM EDT | 85.00 | 32.60 | 26.60 | 30.90 | 0.00 | - | 1 | 42 | 44.42% |
| COP250620C00090000 | 2024-10-09 11:09AM EDT | 90.00 | 24.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COP250620C00095000 | 2024-09-04 3:26PM EDT | 95.00 | 19.32 | 22.20 | 24.95 | 0.00 | - | 2 | 28 | 46.14% |
| COP250620C00100000 | 2024-10-07 9:32AM EDT | 100.00 | 20.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COP250620C00105000 | 2024-10-02 9:30AM EDT | 105.00 | 13.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| COP250620C00110000 | 2024-10-01 3:42PM EDT | 110.00 | 9.85 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 0.00% |
| COP250620C00115000 | 2024-10-08 11:15AM EDT | 115.00 | 8.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.78% |
| COP250620C00120000 | 2024-10-07 1:04PM EDT | 120.00 | 8.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| COP250620C00125000 | 2024-10-09 3:13PM EDT | 125.00 | 5.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| COP250620C00130000 | 2024-10-09 10:16AM EDT | 130.00 | 3.45 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 3.13% |
| COP250620C00135000 | 2024-10-09 3:11PM EDT | 135.00 | 2.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| COP250620C00140000 | 2024-10-04 9:45AM EDT | 140.00 | 2.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| COP250620C00145000 | 2024-10-04 12:27PM EDT | 145.00 | 2.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| COP250620C00150000 | 2024-10-07 1:22PM EDT | 150.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| COP250620C00155000 | 2024-07-09 1:14PM EDT | 155.00 | 1.21 | 0.50 | 1.20 | 0.00 | - | 11 | 177 | 28.96% |
| COP250620C00160000 | 2024-10-08 2:17PM EDT | 160.00 | 0.61 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| COP250620C00165000 | 2024-05-30 12:15PM EDT | 165.00 | 1.25 | 0.00 | 2.06 | 0.00 | - | 10 | 135 | 37.57% |
| COP250620C00170000 | 2024-07-15 2:34PM EDT | 170.00 | 0.65 | 0.00 | 0.72 | 0.00 | - | 6 | 150 | 30.91% |
| COP250620C00175000 | 2024-08-15 11:53AM EDT | 175.00 | 0.38 | 0.07 | 0.80 | 0.00 | - | 1 | 94 | 33.19% |
| COP250620C00180000 | 2024-09-19 9:33AM EDT | 180.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| COP250620C00185000 | 2024-06-05 10:27AM EDT | 185.00 | 0.46 | 0.00 | 1.17 | 0.00 | - | 2 | 152 | 39.15% |
| COP250620C00190000 | 2024-06-24 11:59AM EDT | 190.00 | 0.01 | 0.00 | 1.09 | 0.00 | - | 1 | 7 | 40.04% |
| COP250620C00195000 | 2024-05-29 9:30AM EDT | 195.00 | 0.58 | 0.00 | 1.73 | 0.00 | - | 2 | 11 | 45.86% |
| COP250620C00200000 | 2024-05-30 12:26PM EDT | 200.00 | 0.29 | 0.00 | 1.50 | 0.00 | - | 1 | 201 | 45.83% |
PutsforJune 20, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COP250620P00055000 | 2024-09-20 1:08PM EDT | 55.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| COP250620P00060000 | 2024-08-19 2:35PM EDT | 60.00 | 0.64 | 0.02 | 0.99 | 0.00 | - | 2 | 15 | 49.44% |
| COP250620P00065000 | 2024-09-17 9:56AM EDT | 65.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| COP250620P00070000 | 2024-09-20 11:34AM EDT | 70.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| COP250620P00075000 | 2024-09-19 1:09PM EDT | 75.00 | 0.89 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| COP250620P00080000 | 2024-10-09 9:33AM EDT | 80.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| COP250620P00085000 | 2024-10-09 9:30AM EDT | 85.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| COP250620P00090000 | 2024-09-26 3:45PM EDT | 90.00 | 4.24 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| COP250620P00095000 | 2024-10-07 2:25PM EDT | 95.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| COP250620P00097500 | 2024-09-19 3:56PM EDT | 97.50 | 4.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 3.13% |
| COP250620P00100000 | 2024-10-02 3:50PM EDT | 100.00 | 5.70 | 0.00 | 0.00 | 0.00 | - | 285 | 0 | 3.13% |
| COP250620P00105000 | 2024-10-02 2:58PM EDT | 105.00 | 7.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| COP250620P00110000 | 2024-10-07 3:50PM EDT | 110.00 | 8.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.39% |
| COP250620P00115000 | 2024-09-26 1:21PM EDT | 115.00 | 16.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COP250620P00120000 | 2024-09-11 10:12AM EDT | 120.00 | 19.81 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COP250620P00125000 | 2024-10-02 9:30AM EDT | 125.00 | 17.83 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COP250620P00130000 | 2024-07-08 12:30PM EDT | 130.00 | 20.60 | 22.15 | 25.70 | 0.00 | - | 200 | 379 | 35.65% |
| COP250620P00135000 | 2024-04-29 10:46AM EDT | 135.00 | 16.25 | 21.00 | 23.60 | 0.00 | - | 32 | 35 | 0.00% |
| COP250620P00140000 | 2024-04-26 10:35AM EDT | 140.00 | 18.80 | 24.25 | 25.35 | 0.00 | - | 239 | 383 | 0.00% |
| COP250620P00145000 | 2024-05-03 10:19AM EDT | 145.00 | 26.90 | 27.40 | 30.20 | 0.00 | - | 1 | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.