ConocoPhillips (COP)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJune 18, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COP260618C00065000 | 2024-09-30 10:23AM EDT | 65.00 | 41.72 | 46.20 | 48.85 | 0.00 | - | - | 1 | 37.76% |
| COP260618C00070000 | 2024-06-12 2:44PM EDT | 70.00 | 45.05 | 43.00 | 47.50 | 0.00 | - | 1 | 2 | 46.02% |
| COP260618C00075000 | 2024-08-26 10:16AM EDT | 75.00 | 42.70 | 33.05 | 37.70 | 0.00 | - | 3 | 33 | 25.37% |
| COP260618C00080000 | 2024-10-08 1:06PM EDT | 80.00 | 35.15 | 34.65 | 35.80 | 0.00 | - | 2 | 5 | 32.14% |
| COP260618C00085000 | 2024-10-08 1:06PM EDT | 85.00 | 31.45 | 30.75 | 32.00 | 0.00 | - | 2 | 3 | 31.28% |
| COP260618C00090000 | 2024-10-04 12:57PM EDT | 90.00 | 30.33 | 27.10 | 28.75 | 0.00 | - | 3 | 1 | 31.26% |
| COP260618C00095000 | 2024-09-10 2:57PM EDT | 95.00 | 19.25 | 23.15 | 25.50 | 0.00 | - | 2 | 2 | 30.71% |
| COP260618C00100000 | 2024-09-13 1:23PM EDT | 100.00 | 16.25 | 20.50 | 22.20 | 0.00 | - | 1 | 22 | 29.64% |
| COP260618C00105000 | 2024-09-12 11:21AM EDT | 105.00 | 13.90 | 17.45 | 19.25 | 0.00 | - | 5 | 21 | 28.86% |
| COP260618C00110000 | 2024-09-25 10:58AM EDT | 110.00 | 13.48 | 15.65 | 16.85 | 0.00 | - | 1 | 9 | 28.68% |
| COP260618C00115000 | 2024-09-03 2:28PM EDT | 115.00 | 13.50 | 12.90 | 17.00 | 0.00 | - | 11 | 6 | 32.54% |
| COP260618C00120000 | 2024-10-07 2:13PM EDT | 120.00 | 14.07 | 11.15 | 12.45 | 0.00 | - | 1 | 83 | 27.80% |
| COP260618C00125000 | 2024-09-24 1:07PM EDT | 125.00 | 8.50 | 9.90 | 10.70 | 0.00 | - | 2 | 513 | 27.58% |
| COP260618C00130000 | 2024-09-18 9:47AM EDT | 130.00 | 7.50 | 8.40 | 9.05 | 0.00 | - | 5 | 92 | 27.19% |
| COP260618C00135000 | 2024-09-19 2:22PM EDT | 135.00 | 6.35 | 6.95 | 7.70 | 0.00 | - | 3 | 22 | 26.99% |
| COP260618C00140000 | 2024-08-05 10:03AM EDT | 140.00 | 4.20 | 4.00 | 6.70 | 0.00 | - | 13 | 18 | 27.15% |
| COP260618C00145000 | 2024-10-04 9:30AM EDT | 145.00 | 6.00 | 4.85 | 5.45 | 0.00 | - | 5 | 13 | 26.51% |
| COP260618C00150000 | 2024-10-01 1:15PM EDT | 150.00 | 3.55 | 4.05 | 5.35 | 0.00 | - | 3 | 3 | 28.03% |
| COP260618C00155000 | 2024-06-05 12:32PM EDT | 155.00 | 5.10 | 2.04 | 6.85 | 0.00 | - | 5 | 5 | 32.81% |
| COP260618C00160000 | 2024-02-14 10:52AM EDT | 160.00 | 5.00 | 7.55 | 8.70 | 0.00 | - | 5 | 10 | 38.11% |
| COP260618C00165000 | 2024-07-23 2:08PM EDT | 165.00 | 0.60 | 0.00 | 4.70 | 0.00 | - | 2 | 13 | 31.15% |
| COP260618C00170000 | 2024-07-30 2:09PM EDT | 170.00 | 1.74 | 0.00 | 3.80 | 0.00 | - | 2 | 99 | 30.29% |
| COP260618C00175000 | 2024-10-08 11:02AM EDT | 175.00 | 1.60 | 0.00 | 1.94 | 0.00 | - | 2 | 9 | 26.05% |
| COP260618C00200000 | 2024-09-24 11:14AM EDT | 200.00 | 0.04 | 0.00 | 2.65 | 0.00 | - | 2 | 17 | 33.64% |
PutsforJune 18, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COP260618P00055000 | 2024-09-10 2:21PM EDT | 55.00 | 1.89 | 0.10 | 2.20 | 0.00 | - | 2 | 76 | 43.38% |
| COP260618P00060000 | 2024-09-06 11:14AM EDT | 60.00 | 1.37 | 0.70 | 4.95 | 0.00 | - | 5 | 9 | 50.80% |
| COP260618P00065000 | 2024-01-29 12:56PM EDT | 65.00 | 3.40 | 0.54 | 4.80 | 0.00 | - | - | 1 | 45.20% |
| COP260618P00070000 | 2024-06-10 3:06PM EDT | 70.00 | 2.31 | 0.00 | 4.90 | 0.00 | - | 2 | 0 | 40.89% |
| COP260618P00080000 | 2024-09-25 1:28PM EDT | 80.00 | 4.15 | 2.53 | 4.10 | 0.00 | - | 5 | 211 | 30.06% |
| COP260618P00085000 | 2024-09-23 12:55PM EDT | 85.00 | 4.95 | 4.60 | 5.15 | 0.00 | - | 4 | 71 | 29.07% |
| COP260618P00090000 | 2024-10-07 3:44PM EDT | 90.00 | 5.65 | 5.85 | 6.40 | 0.00 | - | 5 | 260 | 28.15% |
| COP260618P00095000 | 2024-10-01 9:30AM EDT | 95.00 | 10.65 | 7.25 | 8.55 | 0.00 | - | 1 | 82 | 28.71% |
| COP260618P00100000 | 2024-09-30 2:35PM EDT | 100.00 | 11.30 | 8.90 | 9.95 | 0.00 | - | 16 | 507 | 27.19% |
| COP260618P00105000 | 2024-10-01 9:30AM EDT | 105.00 | 14.45 | 10.05 | 11.55 | 0.00 | - | 1 | 421 | 25.72% |
| COP260618P00110000 | 2024-10-07 12:42PM EDT | 110.00 | 12.00 | 12.70 | 14.15 | 0.00 | - | 5 | 18 | 25.64% |
| COP260618P00115000 | 2024-08-27 1:52PM EDT | 115.00 | 15.05 | 19.40 | 21.20 | 0.00 | - | 2 | 21 | 32.87% |
| COP260618P00120000 | 2024-08-27 1:53PM EDT | 120.00 | 17.65 | 22.35 | 24.65 | 0.00 | - | 24 | 75 | 33.34% |
| COP260618P00130000 | 2024-06-07 10:25AM EDT | 130.00 | 23.62 | 21.00 | 26.00 | 0.00 | - | 5 | 5 | 23.43% |
| COP260618P00135000 | 2024-05-22 3:54PM EDT | 135.00 | 24.01 | 26.05 | 30.50 | 0.00 | - | - | 1 | 24.71% |
© 2024 Yahoo. All rights reserved.