ConocoPhillips (COP)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforOctober 11, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COP241011C00093000 | 2024-10-03 9:53AM EDT | 93.00 | 17.75 | 21.30 | 22.10 | 0.00 | - | 1 | 2 | 82.62% |
| COP241011C00094000 | 2024-09-23 9:53AM EDT | 94.00 | 16.90 | 20.40 | 20.90 | 0.00 | - | - | 1 | 74.02% |
| COP241011C00095000 | 2024-09-26 10:13AM EDT | 95.00 | 8.85 | 19.25 | 20.00 | 0.00 | - | - | 1 | 67.77% |
| COP241011C00096000 | 2024-09-27 9:49AM EDT | 96.00 | 7.70 | 18.30 | 18.95 | 0.00 | - | 1 | 6 | 64.45% |
| COP241011C00097000 | 2024-09-27 9:37AM EDT | 97.00 | 6.55 | 17.30 | 19.40 | 0.00 | - | 4 | 0 | 99.71% |
| COP241011C00098000 | 2024-10-03 1:38PM EDT | 98.00 | 14.05 | 16.30 | 16.90 | 0.00 | - | 1 | 10 | 55.08% |
| COP241011C00100000 | 2024-10-04 12:55PM EDT | 100.00 | 14.15 | 14.30 | 15.15 | +9.68 | +216.55% | 10 | 1 | 59.57% |
| COP241011C00101000 | 2024-10-02 10:24AM EDT | 101.00 | 9.60 | 13.45 | 13.95 | 0.00 | - | 10 | 15 | 54.49% |
| COP241011C00102000 | 2024-10-01 11:32AM EDT | 102.00 | 6.90 | 12.45 | 12.95 | 0.00 | - | 5 | 29 | 50.98% |
| COP241011C00103000 | 2024-10-02 10:19AM EDT | 103.00 | 8.32 | 11.40 | 11.90 | 0.00 | - | 3 | 37 | 57.23% |
| COP241011C00104000 | 2024-10-01 3:32PM EDT | 104.00 | 5.75 | 10.40 | 12.45 | 0.00 | - | 29 | 34 | 69.92% |
| COP241011C00105000 | 2024-10-03 10:13AM EDT | 105.00 | 7.00 | 9.70 | 9.95 | 0.00 | - | 6 | 132 | 51.07% |
| COP241011C00106000 | 2024-10-04 11:17AM EDT | 106.00 | 7.78 | 8.70 | 9.00 | +2.10 | +36.97% | 15 | 53 | 48.63% |
| COP241011C00107000 | 2024-10-04 11:33AM EDT | 107.00 | 6.73 | 6.05 | 8.05 | +1.08 | +19.12% | 16 | 83 | 45.90% |
| COP241011C00108000 | 2024-10-04 3:44PM EDT | 108.00 | 6.49 | 6.85 | 7.10 | +1.34 | +26.02% | 18 | 167 | 42.87% |
| COP241011C00109000 | 2024-10-04 3:45PM EDT | 109.00 | 5.83 | 6.00 | 6.40 | +1.50 | +34.64% | 14 | 228 | 45.36% |
| COP241011C00110000 | 2024-10-04 2:11PM EDT | 110.00 | 5.22 | 5.15 | 5.45 | +1.62 | +45.00% | 47 | 467 | 41.38% |
| COP241011C00111000 | 2024-10-04 3:45PM EDT | 111.00 | 4.31 | 3.40 | 4.70 | +1.32 | +44.15% | 88 | 440 | 40.92% |
| COP241011C00112000 | 2024-10-04 3:48PM EDT | 112.00 | 3.82 | 3.65 | 4.40 | +1.38 | +56.56% | 87 | 502 | 47.27% |
| COP241011C00113000 | 2024-10-04 3:57PM EDT | 113.00 | 3.05 | 2.97 | 3.15 | +1.14 | +59.69% | 156 | 1,875 | 36.57% |
| COP241011C00114000 | 2024-10-04 3:59PM EDT | 114.00 | 2.50 | 2.39 | 2.52 | +0.88 | +54.32% | 1,341 | 768 | 35.47% |
| COP241011C00115000 | 2024-10-04 3:54PM EDT | 115.00 | 1.88 | 1.89 | 2.07 | +0.63 | +50.40% | 933 | 83 | 36.16% |
| COP241011C00116000 | 2024-10-04 3:59PM EDT | 116.00 | 1.55 | 1.45 | 1.55 | +0.58 | +59.79% | 384 | 97 | 34.60% |
| COP241011C00117000 | 2024-10-04 3:56PM EDT | 117.00 | 1.16 | 1.15 | 1.28 | +0.34 | +41.46% | 60 | 403 | 36.04% |
| COP241011C00118000 | 2024-10-04 3:56PM EDT | 118.00 | 0.89 | 0.89 | 1.01 | +0.33 | +58.93% | 224 | 2,028 | 36.52% |
| COP241011C00119000 | 2024-10-04 3:11PM EDT | 119.00 | 0.54 | 0.68 | 0.78 | +0.06 | +12.50% | 46 | 66 | 36.77% |
| COP241011C00120000 | 2024-10-04 3:58PM EDT | 120.00 | 0.55 | 0.52 | 0.75 | +0.20 | +57.14% | 221 | 22 | 40.53% |
| COP241011C00122000 | 2024-10-04 11:35AM EDT | 122.00 | 0.25 | 0.30 | 0.50 | -0.01 | -3.85% | 1 | 51 | 42.38% |
| COP241011C00125000 | 2024-10-04 3:52PM EDT | 125.00 | 0.23 | 0.16 | 0.28 | +0.03 | +15.00% | 27 | 42 | 45.31% |
| COP241011C00130000 | 2024-10-04 3:53PM EDT | 130.00 | 0.12 | 0.03 | 0.18 | -0.63 | -84.00% | 28 | 10 | 54.69% |
PutsforOctober 11, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COP241011P00088000 | 2024-10-02 3:30PM EDT | 88.00 | 0.02 | 0.00 | 1.35 | 0.00 | - | 40 | 112 | 135.16% |
| COP241011P00090000 | 2024-09-30 2:26PM EDT | 90.00 | 0.10 | 0.00 | 1.00 | 0.00 | - | 91 | 100 | 117.29% |
| COP241011P00091000 | 2024-10-01 3:45PM EDT | 91.00 | 0.04 | 0.00 | 2.14 | 0.00 | - | 20 | 24 | 137.50% |
| COP241011P00092000 | 2024-09-26 10:11AM EDT | 92.00 | 0.11 | 0.00 | 0.36 | 0.00 | - | - | 1 | 88.09% |
| COP241011P00093000 | 2024-10-04 10:14AM EDT | 93.00 | 0.07 | 0.00 | 0.23 | +0.01 | +16.67% | 15 | 0 | 78.13% |
| COP241011P00094000 | 2024-10-04 12:22PM EDT | 94.00 | 0.02 | 0.00 | 0.25 | -0.02 | -50.00% | 24 | 3 | 75.78% |
| COP241011P00095000 | 2024-10-04 2:28PM EDT | 95.00 | 0.08 | 0.01 | 0.10 | -0.05 | -38.46% | 2 | 29 | 63.48% |
| COP241011P00097000 | 2024-10-04 9:48AM EDT | 97.00 | 0.04 | 0.01 | 0.17 | -0.02 | -33.33% | 5 | 50 | 61.91% |
| COP241011P00098000 | 2024-10-04 12:00PM EDT | 98.00 | 0.04 | 0.01 | 0.18 | -0.05 | -55.56% | 27 | 86 | 59.18% |
| COP241011P00099000 | 2024-10-03 10:26AM EDT | 99.00 | 0.22 | 0.01 | 0.18 | 0.00 | - | 2 | 118 | 55.86% |
| COP241011P00100000 | 2024-10-04 12:27PM EDT | 100.00 | 0.05 | 0.04 | 0.19 | -0.07 | -58.33% | 20 | 186 | 54.49% |
| COP241011P00101000 | 2024-10-03 11:00AM EDT | 101.00 | 0.12 | 0.02 | 0.20 | -0.04 | -25.00% | 1 | 39 | 50.78% |
| COP241011P00102000 | 2024-10-03 2:47PM EDT | 102.00 | 0.15 | 0.02 | 0.22 | -0.03 | -16.67% | 1 | 66 | 54.49% |
| COP241011P00103000 | 2024-10-02 3:54PM EDT | 103.00 | 0.22 | 0.03 | 0.23 | 0.00 | - | 1 | 47 | 51.37% |
| COP241011P00104000 | 2024-10-04 2:44PM EDT | 104.00 | 0.12 | 0.04 | 0.26 | -0.18 | -60.00% | 13 | 47 | 49.12% |
| COP241011P00105000 | 2024-10-04 1:34PM EDT | 105.00 | 0.11 | 0.07 | 0.27 | -0.19 | -63.33% | 186 | 1,077 | 45.70% |
| COP241011P00106000 | 2024-10-04 3:24PM EDT | 106.00 | 0.21 | 0.13 | 0.21 | -0.17 | -44.74% | 2 | 155 | 39.36% |
| COP241011P00107000 | 2024-10-04 1:21PM EDT | 107.00 | 0.22 | 0.18 | 0.26 | -0.37 | -62.71% | 186 | 322 | 37.70% |
| COP241011P00108000 | 2024-10-04 1:09PM EDT | 108.00 | 0.27 | 0.26 | 0.40 | -0.43 | -61.43% | 121 | 364 | 38.38% |
| COP241011P00109000 | 2024-10-04 3:38PM EDT | 109.00 | 0.40 | 0.37 | 0.50 | -0.64 | -61.54% | 336 | 414 | 36.82% |
| COP241011P00110000 | 2024-10-04 3:58PM EDT | 110.00 | 0.55 | 0.52 | 0.75 | -0.70 | -56.00% | 203 | 308 | 37.99% |
| COP241011P00111000 | 2024-10-04 3:49PM EDT | 111.00 | 0.85 | 0.72 | 0.94 | -0.72 | -45.86% | 3,164 | 109 | 36.72% |
| COP241011P00112000 | 2024-10-04 3:54PM EDT | 112.00 | 1.02 | 0.97 | 1.21 | -0.99 | -49.25% | 268 | 134 | 36.06% |
| COP241011P00113000 | 2024-10-04 3:20PM EDT | 113.00 | 1.75 | 1.30 | 1.42 | -0.75 | -30.00% | 99 | 166 | 33.42% |
| COP241011P00119000 | 2024-09-17 11:42AM EDT | 119.00 | 10.75 | 4.10 | 5.35 | 0.00 | - | - | 0 | 39.01% |
© 2024 Yahoo. All rights reserved.