ConocoPhillips (COP)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJanuary 16, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COP260116C00055000 | 2024-08-14 3:27PM EDT | 55.00 | 55.65 | 46.50 | 51.30 | 0.00 | - | 2 | 0 | 0.00% |
| COP260116C00060000 | 2024-10-08 2:40PM EDT | 60.00 | 51.30 | 49.55 | 53.95 | 0.00 | - | 10 | 10 | 49.12% |
| COP260116C00065000 | 2024-09-26 12:02PM EDT | 65.00 | 39.58 | 44.55 | 49.45 | 0.00 | - | 1 | 6 | 46.36% |
| COP260116C00070000 | 2024-10-09 11:51AM EDT | 70.00 | 42.50 | 42.05 | 43.10 | +0.30 | +0.71% | 5 | 3 | 35.29% |
| COP260116C00075000 | 2024-10-07 10:21AM EDT | 75.00 | 42.20 | 36.00 | 38.70 | 0.00 | - | 1 | 67 | 33.80% |
| COP260116C00080000 | 2024-10-01 1:23PM EDT | 80.00 | 32.60 | 34.05 | 35.15 | 0.00 | - | 3 | 119 | 34.89% |
| COP260116C00085000 | 2024-10-07 1:31PM EDT | 85.00 | 34.09 | 29.30 | 30.70 | 0.00 | - | 4 | 110 | 32.22% |
| COP260116C00090000 | 2024-10-07 9:47AM EDT | 90.00 | 31.00 | 26.60 | 27.85 | 0.00 | - | 3 | 118 | 33.69% |
| COP260116C00095000 | 2024-10-04 3:50PM EDT | 95.00 | 26.00 | 23.15 | 23.75 | 0.00 | - | 1 | 84 | 31.21% |
| COP260116C00097500 | 2024-10-03 10:35AM EDT | 97.50 | 22.50 | 21.50 | 22.15 | 0.00 | - | - | 2 | 30.91% |
| COP260116C00100000 | 2024-10-09 2:47PM EDT | 100.00 | 20.29 | 18.30 | 20.45 | +0.29 | +1.45% | 5 | 253 | 30.26% |
| COP260116C00105000 | 2024-10-07 12:25PM EDT | 105.00 | 20.15 | 16.30 | 17.55 | 0.00 | - | 2 | 350 | 29.68% |
| COP260116C00110000 | 2024-10-09 1:27PM EDT | 110.00 | 14.79 | 14.45 | 15.00 | +0.26 | +1.79% | 5 | 232 | 29.29% |
| COP260116C00115000 | 2024-10-08 12:55PM EDT | 115.00 | 12.23 | 12.10 | 12.65 | 0.00 | - | 1 | 420 | 28.77% |
| COP260116C00120000 | 2024-10-08 10:08AM EDT | 120.00 | 10.68 | 10.05 | 10.65 | 0.00 | - | 200 | 694 | 28.45% |
| COP260116C00125000 | 2024-10-08 1:06PM EDT | 125.00 | 8.61 | 8.30 | 8.85 | 0.00 | - | 10 | 463 | 28.03% |
| COP260116C00130000 | 2024-10-09 10:24AM EDT | 130.00 | 7.05 | 6.75 | 7.30 | +0.10 | +1.44% | 3 | 1,008 | 27.67% |
| COP260116C00135000 | 2024-10-09 2:51PM EDT | 135.00 | 5.68 | 5.45 | 6.05 | -2.37 | -29.44% | 7 | 911 | 27.50% |
| COP260116C00140000 | 2024-10-07 9:30AM EDT | 140.00 | 6.00 | 4.40 | 4.85 | 0.00 | - | 3 | 289 | 27.01% |
| COP260116C00145000 | 2024-10-04 3:36PM EDT | 145.00 | 4.55 | 3.50 | 4.00 | 0.00 | - | 1 | 760 | 26.95% |
| COP260116C00150000 | 2024-10-09 3:13PM EDT | 150.00 | 2.94 | 2.81 | 3.25 | -0.54 | -15.52% | 1 | 421 | 26.79% |
| COP260116C00155000 | 2024-10-07 3:19PM EDT | 155.00 | 3.35 | 2.22 | 2.69 | 0.00 | - | 3 | 68 | 26.83% |
| COP260116C00160000 | 2024-09-03 3:51PM EDT | 160.00 | 1.60 | 1.73 | 3.95 | 0.00 | - | 1 | 47 | 32.22% |
| COP260116C00165000 | 2024-09-24 11:15AM EDT | 165.00 | 1.01 | 1.36 | 1.79 | 0.00 | - | 2 | 26 | 26.73% |
| COP260116C00170000 | 2024-09-26 1:54PM EDT | 170.00 | 0.58 | 0.00 | 1.50 | 0.00 | - | 1 | 14 | 26.89% |
| COP260116C00175000 | 2024-10-04 1:44PM EDT | 175.00 | 1.30 | 0.00 | 1.19 | 0.00 | - | 1 | 34 | 26.70% |
| COP260116C00180000 | 2024-03-22 12:07PM EDT | 180.00 | 3.35 | 5.25 | 6.20 | 0.00 | - | 2 | 32 | 44.45% |
| COP260116C00185000 | 2024-08-30 2:28PM EDT | 185.00 | 0.63 | 0.23 | 0.69 | 0.00 | - | 4 | 164 | 26.00% |
| COP260116C00190000 | 2024-05-02 10:31AM EDT | 190.00 | 2.97 | 1.22 | 1.72 | 0.00 | - | 1 | 1 | 32.74% |
| COP260116C00195000 | 2024-08-01 10:08AM EDT | 195.00 | 0.77 | 0.00 | 1.67 | 0.00 | - | 12 | 12 | 33.62% |
| COP260116C00200000 | 2024-08-05 11:02AM EDT | 200.00 | 0.79 | 0.00 | 0.85 | 0.00 | - | 1 | 16 | 30.14% |
PutsforJanuary 16, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COP260116P00055000 | 2024-08-05 9:31AM EDT | 55.00 | 0.99 | 0.00 | 0.00 | 0.00 | - | 10 | 17 | 12.50% |
| COP260116P00060000 | 2024-05-30 12:25PM EDT | 60.00 | 1.01 | 0.00 | 3.10 | 0.00 | - | 1 | 50 | 49.79% |
| COP260116P00065000 | 2024-10-01 3:05PM EDT | 65.00 | 1.23 | 1.01 | 1.30 | 0.00 | - | 1 | 32 | 34.73% |
| COP260116P00070000 | 2024-09-23 2:17PM EDT | 70.00 | 1.47 | 1.42 | 1.74 | 0.00 | - | 2 | 33 | 33.30% |
| COP260116P00075000 | 2024-09-27 9:30AM EDT | 75.00 | 2.64 | 1.95 | 2.32 | 0.00 | - | 10 | 185 | 32.07% |
| COP260116P00080000 | 2024-10-02 2:25PM EDT | 80.00 | 3.15 | 2.65 | 3.05 | 0.00 | - | 1 | 463 | 30.92% |
| COP260116P00085000 | 2024-10-08 9:51AM EDT | 85.00 | 3.90 | 3.60 | 4.00 | 0.00 | - | 1 | 136 | 29.98% |
| COP260116P00090000 | 2024-10-09 2:29PM EDT | 90.00 | 4.90 | 4.70 | 5.05 | -0.10 | -2.00% | 3 | 416 | 28.78% |
| COP260116P00095000 | 2024-10-08 9:31AM EDT | 95.00 | 6.00 | 6.05 | 6.45 | 0.00 | - | 1 | 1,913 | 27.99% |
| COP260116P00097500 | 2024-10-03 2:16PM EDT | 97.50 | 7.30 | 6.85 | 7.30 | 0.00 | - | 230 | 232 | 27.72% |
| COP260116P00100000 | 2024-10-08 9:58AM EDT | 100.00 | 8.05 | 7.65 | 9.00 | 0.00 | - | 8 | 2,387 | 29.22% |
| COP260116P00105000 | 2024-10-08 9:51AM EDT | 105.00 | 9.95 | 9.45 | 10.05 | 0.00 | - | 4 | 442 | 26.47% |
| COP260116P00110000 | 2024-10-02 9:30AM EDT | 110.00 | 12.03 | 11.65 | 12.25 | 0.00 | - | 1 | 160 | 25.69% |
| COP260116P00115000 | 2024-08-29 1:18PM EDT | 115.00 | 12.40 | 17.45 | 19.85 | 0.00 | - | 3 | 312 | 35.16% |
| COP260116P00120000 | 2024-07-18 11:11AM EDT | 120.00 | 13.45 | 15.00 | 18.90 | 0.00 | - | 5 | 624 | 26.91% |
| COP260116P00125000 | 2024-07-16 11:17AM EDT | 125.00 | 17.64 | 17.05 | 21.95 | 0.00 | - | 1 | 246 | 26.15% |
| COP260116P00130000 | 2024-05-29 10:12AM EDT | 130.00 | 20.90 | 18.55 | 23.40 | 0.00 | - | 15 | 506 | 21.24% |
| COP260116P00135000 | 2024-07-08 12:05PM EDT | 135.00 | 26.20 | 27.95 | 31.60 | 0.00 | - | 2 | 265 | 30.88% |
| COP260116P00140000 | 2024-08-19 1:17PM EDT | 140.00 | 29.65 | 31.55 | 35.50 | 0.00 | - | 2 | 40 | 30.82% |
| COP260116P00145000 | 2024-08-19 1:17PM EDT | 145.00 | 33.55 | 35.35 | 39.45 | 0.00 | - | 2 | 36 | 30.54% |
| COP260116P00150000 | 2023-12-26 11:42AM EDT | 150.00 | 36.47 | 39.25 | 41.20 | 0.00 | - | 5 | 5 | 23.55% |
| COP260116P00155000 | 2024-06-10 3:12PM EDT | 155.00 | 41.30 | 40.50 | 45.00 | 0.00 | - | - | 0 | 20.42% |
| COP260116P00175000 | 2023-12-05 11:37AM EDT | 175.00 | 60.10 | 58.05 | 61.15 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.