ConocoPhillips (COP)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
September 20, 2024
Puts
| Last Price | Change | % Change | Volume | Open Interest | Strike | Last Price | Change | % Change | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 55.00 | 0.01 | 0.00 | - | - | 2 |
| 50.43 | 0.00 | - | 1 | 0 | 60.00 | - | - | - | - | - |
| - | - | - | - | - | 70.00 | 0.06 | 0.00 | - | 1,000 | 710 |
| - | - | - | - | - | 75.00 | 0.01 | 0.00 | - | 4 | 3,005 |
| 42.81 | 0.00 | - | 1 | 0 | 80.00 | 0.01 | 0.00 | - | 15 | 702 |
| 16.55 | 0.00 | - | - | 2 | 85.00 | 0.01 | 0.00 | - | 5 | 153 |
| 17.00 | 0.00 | - | 1 | 26 | 90.00 | 0.02 | 0.00 | - | 15 | 3,487 |
| - | - | - | - | - | 92.00 | 0.02 | 0.00 | - | 5 | 48 |
| 9.65 | 0.00 | - | - | 1 | 93.00 | 0.01 | 0.00 | - | 5 | 10 |
| - | - | - | - | - | 94.00 | 0.01 | 0.00 | - | 1 | 29 |
| 10.10 | 0.00 | - | 1 | 48 | 95.00 | 0.23 | 0.00 | - | 2 | 396 |
| - | - | - | - | - | 96.00 | 0.02 | +0.01 | +100.00% | 10 | 14 |
| - | - | - | - | - | 97.00 | 0.01 | 0.00 | - | 1 | 70 |
| 9.30 | 0.00 | - | 8 | 3 | 98.00 | 0.01 | 0.00 | - | 10 | 277 |
| 4.60 | 0.00 | - | - | 3 | 99.00 | 0.01 | -0.04 | -80.00% | 6 | 222 |
| 11.15 | +0.15 | +1.36% | 11 | 164 | 100.00 | 0.04 | +0.02 | +100.00% | 107 | 2,930 |
| 4.35 | 0.00 | - | 1 | 30 | 101.00 | 0.02 | 0.00 | - | 1 | 638 |
| 9.05 | 0.00 | - | 10 | 121 | 102.00 | 0.04 | 0.00 | - | 11 | 204 |
| 7.75 | -0.15 | -1.90% | 2 | 50 | 103.00 | 0.10 | 0.00 | - | 1 | 285 |
| 7.00 | +0.80 | +12.90% | 19 | 600 | 104.00 | 0.07 | +0.04 | +133.33% | 1 | 140 |
| 5.93 | -0.22 | -3.58% | 52 | 1,603 | 105.00 | 0.01 | -0.04 | -80.00% | 4 | 3,100 |
| 5.02 | +0.12 | +2.45% | 77 | 528 | 106.00 | 0.17 | 0.00 | - | 144 | 544 |
| 3.75 | +0.12 | +3.31% | 184 | 688 | 107.00 | 0.03 | -0.03 | -50.00% | 6 | 136 |
| 2.60 | -0.42 | -13.91% | 215 | 2,570 | 108.00 | 0.09 | +0.01 | +12.50% | 1 | 107 |
| 0.90 | -1.10 | -55.00% | 211 | 497 | 109.00 | 0.04 | -0.10 | -71.43% | 14 | 249 |
| 0.25 | -0.95 | -79.17% | 511 | 2,494 | 110.00 | 0.05 | -0.39 | -88.64% | 173 | 2,595 |
| 0.18 | -0.42 | -70.00% | 453 | 826 | 111.00 | 0.22 | -0.73 | -76.84% | 91 | 142 |
| 0.01 | -0.21 | -95.45% | 174 | 863 | 112.00 | 1.02 | -0.37 | -26.62% | 24 | 21 |
| 0.05 | -0.06 | -54.55% | 11 | 393 | 113.00 | 2.05 | -7.65 | -78.87% | 14 | 43 |
| 0.02 | -0.04 | -66.67% | 13 | 350 | 114.00 | 2.57 | -1.78 | -40.92% | 19 | 34 |
| 0.04 | 0.00 | - | 23 | 4,533 | 115.00 | 3.97 | -1.48 | -27.16% | 43 | 327 |
| 0.01 | -0.07 | -87.50% | 2 | 410 | 116.00 | - | - | - | - | - |
| 0.09 | +0.07 | +350.00% | 1 | 330 | 117.00 | 8.05 | 0.00 | - | 2 | 3 |
| 0.05 | 0.00 | - | 5 | 63 | 118.00 | - | - | - | - | - |
| 0.08 | 0.00 | - | 4 | 76 | 119.00 | - | - | - | - | - |
| 0.01 | -0.02 | -66.67% | 32 | 6,901 | 120.00 | 8.85 | 0.00 | - | 300 | 159 |
| 0.01 | -0.02 | -66.67% | 5 | 36 | 121.00 | 12.51 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 99 | 315 | 122.00 | - | - | - | - | - |
| 0.01 | -0.01 | -50.00% | 15 | 6,232 | 125.00 | 14.05 | 0.00 | - | 50 | 33 |
| 0.01 | 0.00 | - | 13 | 2,770 | 130.00 | 19.32 | 0.00 | - | 550 | 183 |
| 0.08 | 0.00 | - | 1 | 2,774 | 135.00 | 24.32 | 0.00 | - | 200 | 2 |
| 0.01 | 0.00 | - | 1 | 1,244 | 140.00 | 32.01 | 0.00 | - | 2 | 0 |
| 0.05 | 0.00 | - | 1 | 448 | 145.00 | - | - | - | - | - |
| 0.03 | 0.00 | - | 1 | 1,561 | 150.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 1 | 114 | 155.00 | 22.19 | 0.00 | - | 1 | 1 |
| 0.01 | 0.00 | - | 1 | 79 | 160.00 | - | - | - | - | - |
| 0.19 | 0.00 | - | 5 | 36 | 165.00 | - | - | - | - | - |
| 0.26 | 0.00 | - | 5 | 11 | 170.00 | - | - | - | - | - |
| 0.70 | 0.00 | - | 1 | 1 | 175.00 | - | - | - | - | - |
| 0.19 | 0.00 | - | - | 2 | 195.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.