ConocoPhillips (COP)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforDecember 18, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COP261218C00055000 | 2024-07-26 10:01AM EDT | 55.00 | 55.80 | 55.00 | 59.50 | 0.00 | - | 1 | 10 | 37.78% |
| COP261218C00060000 | 2024-06-03 3:26PM EDT | 60.00 | 55.25 | 54.00 | 58.50 | 0.00 | - | 1 | 23 | 48.65% |
| COP261218C00065000 | 2024-08-28 2:08PM EDT | 65.00 | 48.20 | 39.40 | 43.80 | 0.00 | - | 1 | 11 | 0.00% |
| COP261218C00070000 | 2024-04-26 2:22PM EDT | 70.00 | 62.60 | 48.10 | 52.40 | 0.00 | - | 3 | 4 | 49.76% |
| COP261218C00075000 | 2024-04-11 12:54PM EDT | 75.00 | 59.90 | 49.05 | 53.50 | 0.00 | - | 2 | 4 | 53.89% |
| COP261218C00080000 | 2024-05-29 10:13AM EDT | 80.00 | 42.17 | 38.05 | 42.45 | 0.00 | - | 3 | 13 | 40.67% |
| COP261218C00085000 | 2024-08-05 10:59AM EDT | 85.00 | 28.00 | 28.30 | 32.50 | 0.00 | - | 2 | 10 | 25.86% |
| COP261218C00090000 | 2024-09-13 3:06PM EDT | 90.00 | 23.35 | 28.00 | 32.50 | 0.00 | - | 17 | 34 | 32.50% |
| COP261218C00095000 | 2024-09-25 2:32PM EDT | 95.00 | 21.75 | 25.00 | 29.50 | 0.00 | - | 4 | 53 | 32.19% |
| COP261218C00097500 | 2024-09-25 2:32PM EDT | 97.50 | 20.48 | 23.50 | 28.00 | 0.00 | - | - | 0 | 31.90% |
| COP261218C00100000 | 2024-09-27 1:42PM EDT | 100.00 | 17.70 | 22.00 | 26.50 | 0.00 | - | 6 | 31 | 31.54% |
| COP261218C00105000 | 2024-10-03 3:15PM EDT | 105.00 | 21.35 | 20.20 | 22.65 | +4.80 | +29.00% | 3 | 34 | 29.25% |
| COP261218C00110000 | 2024-10-03 3:29PM EDT | 110.00 | 19.00 | 18.20 | 20.40 | +1.00 | +5.56% | 12 | 99 | 29.29% |
| COP261218C00115000 | 2024-10-03 3:14PM EDT | 115.00 | 16.60 | 15.15 | 18.80 | +1.40 | +9.21% | 5 | 207 | 30.00% |
| COP261218C00120000 | 2024-09-20 9:30AM EDT | 120.00 | 13.17 | 12.50 | 17.50 | 0.00 | - | 1 | 59 | 30.85% |
| COP261218C00125000 | 2024-10-01 12:01PM EDT | 125.00 | 10.45 | 10.50 | 15.50 | 0.00 | - | 2 | 62 | 30.39% |
| COP261218C00130000 | 2024-09-30 12:57PM EDT | 130.00 | 7.60 | 9.95 | 12.90 | 0.00 | - | 1 | 17 | 28.79% |
| COP261218C00135000 | 2024-09-30 12:57PM EDT | 135.00 | 6.69 | 7.50 | 12.30 | 0.00 | - | 1 | 210 | 29.98% |
| COP261218C00140000 | 2024-09-27 2:55PM EDT | 140.00 | 5.45 | 6.30 | 8.50 | 0.00 | - | 55 | 312 | 25.95% |
| COP261218C00145000 | 2024-08-05 2:21PM EDT | 145.00 | 6.00 | 4.25 | 8.20 | 0.00 | - | 5 | 14 | 27.19% |
| COP261218C00150000 | 2024-09-03 10:59AM EDT | 150.00 | 5.25 | 4.05 | 7.95 | 0.00 | - | 1 | 11 | 28.38% |
| COP261218C00155000 | 2024-09-03 3:07PM EDT | 155.00 | 4.95 | 4.25 | 7.40 | 0.00 | - | 1 | 6 | 28.95% |
| COP261218C00160000 | 2024-10-02 3:38PM EDT | 160.00 | 4.20 | 2.65 | 7.00 | 0.00 | - | 5 | 36 | 29.66% |
| COP261218C00165000 | 2024-09-18 2:01PM EDT | 165.00 | 2.99 | 2.48 | 4.45 | 0.00 | - | 15 | 27 | 26.11% |
| COP261218C00170000 | 2024-08-28 10:38AM EDT | 170.00 | 2.95 | 0.00 | 4.45 | 0.00 | - | 2 | 32 | 27.30% |
| COP261218C00175000 | 2024-04-26 2:22PM EDT | 175.00 | 11.00 | 5.30 | 6.10 | 0.00 | - | 3 | 3 | 31.76% |
| COP261218C00180000 | 2024-05-06 9:30AM EDT | 180.00 | 6.70 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 6.25% |
| COP261218C00185000 | 2024-08-05 9:47AM EDT | 185.00 | 2.45 | 0.00 | 0.00 | 0.00 | - | 15 | 1 | 6.25% |
| COP261218C00200000 | 2024-09-05 2:06PM EDT | 200.00 | 0.90 | 0.00 | 4.35 | 0.00 | - | 1 | 12 | 33.20% |
PutsforDecember 18, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COP261218P00055000 | 2024-09-04 11:30AM EDT | 55.00 | 1.25 | 0.00 | 2.32 | 0.00 | - | 4 | 73 | 39.01% |
| COP261218P00060000 | 2024-09-05 11:26AM EDT | 60.00 | 1.80 | 0.00 | 4.55 | 0.00 | - | 1 | 9 | 43.62% |
| COP261218P00065000 | 2024-09-09 2:47PM EDT | 65.00 | 3.00 | 0.00 | 3.25 | 0.00 | - | 1 | 16 | 34.94% |
| COP261218P00070000 | 2024-09-19 12:29PM EDT | 70.00 | 3.10 | 1.53 | 3.85 | 0.00 | - | 3 | 14 | 33.19% |
| COP261218P00075000 | 2024-09-11 3:02PM EDT | 75.00 | 5.10 | 1.88 | 4.30 | 0.00 | - | 4 | 133 | 30.88% |
| COP261218P00080000 | 2024-09-26 10:36AM EDT | 80.00 | 5.95 | 2.93 | 5.60 | 0.00 | - | 1,425 | 2,238 | 30.64% |
| COP261218P00085000 | 2024-09-17 10:03AM EDT | 85.00 | 7.00 | 5.75 | 7.55 | 0.00 | - | 2 | 33 | 31.32% |
| COP261218P00090000 | 2024-09-26 1:44PM EDT | 90.00 | 9.40 | 5.50 | 10.00 | 0.00 | - | 25 | 74 | 32.39% |
| COP261218P00095000 | 2024-03-05 12:14PM EDT | 95.00 | 10.15 | 6.65 | 7.55 | 0.00 | - | 8 | 154 | 24.01% |
| COP261218P00097500 | 2024-09-27 2:02PM EDT | 97.50 | 12.57 | 7.75 | 12.50 | 0.00 | - | 6 | 6 | 30.93% |
| COP261218P00100000 | 2024-09-26 3:04PM EDT | 100.00 | 13.53 | 9.00 | 13.50 | 0.00 | - | 6 | 1,234 | 30.60% |
| COP261218P00105000 | 2024-09-26 10:02AM EDT | 105.00 | 15.93 | 10.50 | 15.50 | 0.00 | - | 1 | 25 | 29.72% |
| COP261218P00110000 | 2024-09-16 11:58AM EDT | 110.00 | 17.85 | 12.50 | 17.50 | 0.00 | - | 25 | 553 | 28.58% |
| COP261218P00115000 | 2024-10-03 3:28PM EDT | 115.00 | 17.50 | 15.30 | 19.75 | -0.85 | -4.63% | 9 | 87 | 27.56% |
| COP261218P00120000 | 2024-08-28 2:04PM EDT | 120.00 | 19.85 | 23.40 | 26.40 | 0.00 | - | 37 | 70 | 32.88% |
| COP261218P00125000 | 2024-08-29 12:05PM EDT | 125.00 | 21.00 | 26.05 | 28.35 | 0.00 | - | 47 | 47 | 30.84% |
| COP261218P00130000 | 2024-04-04 10:00AM EDT | 130.00 | 18.60 | 21.75 | 22.85 | 0.00 | - | 4 | 7 | 16.92% |
| COP261218P00135000 | 2024-04-04 1:05PM EDT | 135.00 | 21.00 | 24.60 | 25.80 | 0.00 | - | 5 | 5 | 15.15% |
© 2024 Yahoo. All rights reserved.