ConocoPhillips (COP)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 02:32PM EDT. Market open.
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COP240517C00075000 | 2024-04-22 3:20PM EDT | 75.00 | 55.22 | 45.10 | 48.05 | 0.00 | - | 1 | 2 | 179.05% |
| COP240517C00080000 | 2024-04-15 2:09PM EDT | 80.00 | 50.70 | 40.40 | 43.10 | 0.00 | - | 2 | 5 | 101.76% |
| COP240517C00085000 | 2024-03-11 10:55AM EDT | 85.00 | 29.00 | 46.75 | 50.65 | 0.00 | - | 1 | 15 | 326.20% |
| COP240517C00090000 | 2024-05-01 11:34AM EDT | 90.00 | 34.65 | 30.55 | 33.10 | 0.00 | - | 16 | 27 | 81.54% |
| COP240517C00095000 | 2024-05-02 11:19AM EDT | 95.00 | 27.20 | 25.90 | 27.90 | 0.00 | - | 1 | 12 | 72.75% |
| COP240517C00100000 | 2024-04-10 1:05PM EDT | 100.00 | 31.90 | 21.10 | 21.70 | 0.00 | - | 1 | 422 | 49.61% |
| COP240517C00105000 | 2024-04-22 2:34PM EDT | 105.00 | 25.91 | 16.40 | 16.80 | 0.00 | - | 169 | 311 | 43.95% |
| COP240517C00110000 | 2024-04-26 2:03PM EDT | 110.00 | 20.47 | 11.50 | 11.70 | 0.00 | - | 4 | 1,083 | 28.32% |
| COP240517C00115000 | 2024-05-02 1:49PM EDT | 115.00 | 7.85 | 6.55 | 6.85 | -0.25 | -3.09% | 1 | 3,036 | 21.83% |
| COP240517C00120000 | 2024-05-03 2:06PM EDT | 120.00 | 2.73 | 2.62 | 2.69 | -0.97 | -26.22% | 42 | 7,587 | 18.26% |
| COP240517C00125000 | 2024-05-03 1:56PM EDT | 125.00 | 0.65 | 0.60 | 0.64 | -0.39 | -37.50% | 41 | 5,428 | 18.78% |
| COP240517C00126000 | 2024-05-03 12:56PM EDT | 126.00 | 0.53 | 0.43 | 0.46 | -0.47 | -47.00% | 7 | 114 | 19.04% |
| COP240517C00127000 | 2024-05-03 2:01PM EDT | 127.00 | 0.34 | 0.30 | 0.33 | -0.26 | -43.33% | 32 | 89 | 19.39% |
| COP240517C00128000 | 2024-05-03 1:56PM EDT | 128.00 | 0.24 | 0.21 | 0.24 | -0.23 | -48.94% | 4 | 1,056 | 19.83% |
| COP240517C00129000 | 2024-05-03 12:07PM EDT | 129.00 | 0.17 | 0.15 | 0.17 | -0.18 | -51.43% | 7 | 376 | 20.22% |
| COP240517C00130000 | 2024-05-03 2:11PM EDT | 130.00 | 0.10 | 0.10 | 0.12 | -0.14 | -56.00% | 166 | 6,972 | 20.51% |
| COP240517C00131000 | 2024-05-02 10:00AM EDT | 131.00 | 0.26 | 0.07 | 0.09 | 0.00 | - | 18 | 208 | 21.19% |
| COP240517C00132000 | 2024-05-02 2:53PM EDT | 132.00 | 0.13 | 0.05 | 0.07 | 0.00 | - | 8 | 318 | 21.88% |
| COP240517C00133000 | 2024-05-03 10:41AM EDT | 133.00 | 0.08 | 0.04 | 0.05 | -0.03 | -27.27% | 5 | 23 | 22.27% |
| COP240517C00134000 | 2024-05-01 2:45PM EDT | 134.00 | 0.41 | 0.04 | 0.04 | 0.00 | - | 11 | 54 | 23.05% |
| COP240517C00135000 | 2024-05-03 1:07PM EDT | 135.00 | 0.04 | 0.03 | 0.04 | -0.03 | -42.86% | 24 | 4,328 | 24.41% |
| COP240517C00136000 | 2024-05-02 1:13PM EDT | 136.00 | 0.05 | 0.02 | 0.03 | 0.00 | - | 3 | 32 | 25.00% |
| COP240517C00137000 | 2024-04-30 3:20PM EDT | 137.00 | 0.35 | 0.02 | 0.03 | 0.00 | - | 5 | 16 | 26.17% |
| COP240517C00138000 | 2024-05-03 12:07PM EDT | 138.00 | 0.03 | 0.01 | 0.03 | -0.12 | -80.00% | 4 | 11 | 27.74% |
| COP240517C00139000 | 2024-04-23 9:33AM EDT | 139.00 | 0.44 | 0.01 | 0.03 | 0.00 | - | - | 1 | 28.91% |
| COP240517C00140000 | 2024-05-02 3:54PM EDT | 140.00 | 0.03 | 0.01 | 0.26 | 0.00 | - | 205 | 1,935 | 43.21% |
| COP240517C00142000 | 2024-05-01 2:33PM EDT | 142.00 | 0.06 | 0.01 | 0.03 | 0.00 | - | 1 | 2 | 32.81% |
| COP240517C00143000 | 2024-05-03 12:07PM EDT | 143.00 | 0.01 | 0.01 | 0.03 | -0.21 | -95.45% | 3 | 3 | 34.18% |
| COP240517C00145000 | 2024-05-03 12:05PM EDT | 145.00 | 0.01 | 0.01 | 0.03 | -0.01 | -50.00% | 23 | 3,819 | 36.72% |
| COP240517C00150000 | 2024-04-30 11:08AM EDT | 150.00 | 0.02 | 0.01 | 0.09 | 0.00 | - | 25 | 301 | 49.61% |
| COP240517C00155000 | 2024-05-01 9:30AM EDT | 155.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 1 | 27 | 51.56% |
| COP240517C00160000 | 2024-04-19 3:52PM EDT | 160.00 | 0.10 | 0.00 | 0.03 | 0.00 | - | 2 | 24 | 50.00% |
| COP240517C00165000 | 2024-04-24 10:35AM EDT | 165.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 2 | 39 | 55.08% |
| COP240517C00170000 | 2023-11-24 1:12PM EDT | 170.00 | 0.65 | 0.00 | 0.32 | 0.00 | - | 2 | 2 | 79.69% |
| COP240517C00180000 | 2023-10-13 2:19PM EDT | 180.00 | 0.95 | 0.11 | 0.26 | 0.00 | - | 10 | 40 | 92.68% |
| COP240517C00185000 | 2023-12-28 2:45PM EDT | 185.00 | 0.15 | 0.00 | 0.42 | 0.00 | - | 2 | 3 | 99.80% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COP240517P00055000 | 2024-02-15 3:10PM EDT | 55.00 | 0.06 | 0.00 | 2.13 | 0.00 | - | 1 | 1 | 252.34% |
| COP240517P00060000 | 2024-03-25 12:09PM EDT | 60.00 | 0.02 | 0.00 | 0.14 | 0.00 | - | 1 | 15 | 145.70% |
| COP240517P00065000 | 2023-11-21 3:10PM EDT | 65.00 | 0.17 | 0.00 | 0.27 | 0.00 | - | 1 | 5 | 142.19% |
| COP240517P00070000 | 2024-02-14 1:39PM EDT | 70.00 | 0.08 | 0.00 | 2.13 | 0.00 | - | 1 | 6 | 184.96% |
| COP240517P00075000 | 2024-02-13 2:56PM EDT | 75.00 | 0.13 | 0.00 | 0.95 | 0.00 | - | 10 | 34 | 139.26% |
| COP240517P00080000 | 2024-04-01 10:42AM EDT | 80.00 | 0.05 | 0.00 | 2.10 | 0.00 | - | 1 | 40 | 146.73% |
| COP240517P00085000 | 2024-05-02 11:28AM EDT | 85.00 | 0.06 | 0.00 | 0.03 | 0.00 | - | 1,001 | 1,110 | 65.63% |
| COP240517P00090000 | 2024-05-02 10:04AM EDT | 90.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | 1 | 1,250 | 56.25% |
| COP240517P00095000 | 2024-04-17 10:43AM EDT | 95.00 | 0.30 | 0.01 | 0.03 | 0.00 | - | 3 | 1,167 | 50.78% |
| COP240517P00100000 | 2024-05-01 3:54PM EDT | 100.00 | 0.03 | 0.01 | 0.27 | 0.00 | - | 251 | 3,032 | 51.76% |
| COP240517P00105000 | 2024-05-03 1:52PM EDT | 105.00 | 0.06 | 0.05 | 0.06 | -0.03 | -33.33% | 725 | 952 | 35.35% |
| COP240517P00110000 | 2024-05-03 9:34AM EDT | 110.00 | 0.13 | 0.10 | 0.11 | 0.00 | - | 3 | 2,371 | 28.42% |
| COP240517P00115000 | 2024-05-03 12:56PM EDT | 115.00 | 0.33 | 0.36 | 0.38 | -0.05 | -13.16% | 9 | 2,716 | 24.39% |
| COP240517P00116000 | 2024-05-02 1:50PM EDT | 116.00 | 0.55 | 0.49 | 0.51 | 0.00 | - | 1 | 10 | 23.98% |
| COP240517P00117000 | 2024-05-03 12:56PM EDT | 117.00 | 0.60 | 0.68 | 0.70 | -0.10 | -14.29% | 11 | 118 | 23.88% |
| COP240517P00118000 | 2024-05-03 1:53PM EDT | 118.00 | 0.88 | 0.91 | 0.93 | -0.02 | -2.22% | 6 | 39 | 23.66% |
| COP240517P00119000 | 2024-05-03 2:14PM EDT | 119.00 | 1.22 | 1.21 | 1.24 | -0.20 | -14.08% | 52 | 79 | 23.73% |
| COP240517P00120000 | 2024-05-03 1:52PM EDT | 120.00 | 1.54 | 1.55 | 1.58 | +0.06 | +4.05% | 35 | 4,379 | 23.41% |
| COP240517P00121000 | 2024-05-03 1:47PM EDT | 121.00 | 2.02 | 2.03 | 2.09 | -0.14 | -6.48% | 11 | 4 | 24.20% |
| COP240517P00122000 | 2024-05-03 1:46PM EDT | 122.00 | 2.57 | 2.57 | 2.61 | +0.29 | +12.72% | 102 | 155 | 24.37% |
| COP240517P00123000 | 2024-05-03 1:47PM EDT | 123.00 | 3.18 | 3.15 | 3.25 | +0.01 | +0.32% | 10 | 125 | 25.10% |
| COP240517P00124000 | 2024-05-03 12:54PM EDT | 124.00 | 3.64 | 3.85 | 4.00 | +0.23 | +6.74% | 1 | 101 | 26.39% |
| COP240517P00125000 | 2024-05-03 11:06AM EDT | 125.00 | 5.05 | 4.60 | 4.80 | +0.96 | +23.47% | 5 | 1,361 | 27.76% |
| COP240517P00126000 | 2024-05-02 2:21PM EDT | 126.00 | 4.90 | 5.40 | 5.70 | 0.00 | - | 1 | 67 | 29.91% |
| COP240517P00127000 | 2024-05-02 9:30AM EDT | 127.00 | 6.24 | 6.30 | 6.55 | +2.08 | +50.00% | 1 | 200 | 31.13% |
| COP240517P00128000 | 2024-05-03 1:51PM EDT | 128.00 | 7.15 | 7.25 | 7.40 | +0.15 | +2.14% | 84 | 200 | 32.06% |
| COP240517P00129000 | 2024-05-02 10:25AM EDT | 129.00 | 6.60 | 8.15 | 8.80 | 0.00 | - | 3 | 146 | 40.14% |
| COP240517P00130000 | 2024-05-03 1:16PM EDT | 130.00 | 8.69 | 9.15 | 9.40 | +0.67 | +8.35% | 2 | 3,038 | 37.43% |
| COP240517P00131000 | 2024-04-30 2:52PM EDT | 131.00 | 5.75 | 10.10 | 10.60 | 0.00 | - | 4 | 94 | 42.90% |
| COP240517P00132000 | 2024-04-30 1:49PM EDT | 132.00 | 6.65 | 11.05 | 11.85 | 0.00 | - | 3 | 23 | 49.00% |
| COP240517P00133000 | 2024-05-03 10:44AM EDT | 133.00 | 12.70 | 12.05 | 12.25 | +5.25 | +70.47% | 1 | 14 | 42.46% |
| COP240517P00134000 | 2024-04-25 3:35PM EDT | 134.00 | 5.60 | 13.05 | 13.40 | 0.00 | - | - | 5 | 47.27% |
| COP240517P00135000 | 2024-04-23 12:18PM EDT | 135.00 | 7.17 | 13.95 | 14.55 | 0.00 | - | 2 | 261 | 52.00% |
| COP240517P00140000 | 2024-04-11 11:51AM EDT | 140.00 | 10.40 | 18.90 | 19.40 | 0.00 | - | 1 | 3 | 55.57% |
© 2024 Yahoo. All rights reserved.