ConocoPhillips (COP)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
June 21, 2024
Puts
| Last Price | Change | % Change | Volume | Open Interest | Strike | Last Price | Change | % Change | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 73.48 | 0.00 | - | 1 | 0 | 50.00 | 0.10 | 0.00 | - | 3 | 270 |
| 56.50 | 0.00 | - | 2 | 0 | 55.00 | 0.14 | 0.00 | - | 7 | 54 |
| 54.70 | 0.00 | - | 2 | 20 | 60.00 | 0.05 | 0.00 | - | 5 | 114 |
| 59.15 | 0.00 | - | 35 | 0 | 65.00 | 0.16 | 0.00 | - | 800 | 877 |
| 41.75 | 0.00 | - | 7 | 5 | 70.00 | 0.10 | 0.00 | - | 61 | 134 |
| 49.00 | 0.00 | - | 35 | 8 | 75.00 | 0.05 | 0.00 | - | 1 | 1,078 |
| 41.45 | 0.00 | - | 6,520 | 12 | 80.00 | 0.21 | 0.00 | - | 10 | 5,486 |
| 36.60 | 0.00 | - | 430 | 0 | 85.00 | 0.04 | 0.00 | - | 4 | 299 |
| 25.02 | 0.00 | - | 18 | 12 | 87.50 | 0.05 | 0.00 | - | 1 | 1,110 |
| 39.52 | 0.00 | - | 2 | 2 | 90.00 | 0.04 | 0.00 | - | 5 | 635 |
| 29.00 | 0.00 | - | 370 | 0 | 92.50 | 0.04 | 0.00 | - | 6 | 1,078 |
| 26.65 | 0.00 | - | 290 | 1 | 95.00 | 0.08 | 0.00 | - | 2 | 574 |
| 31.45 | 0.00 | - | 1 | 8 | 97.50 | 0.07 | 0.00 | - | 3 | 824 |
| 23.00 | 0.00 | - | 1 | 6 | 100.00 | 0.04 | -0.01 | -20.00% | 2 | 2,448 |
| 18.40 | 0.00 | - | 2 | 219 | 105.00 | 0.09 | -0.03 | -25.00% | 51 | 2,720 |
| 12.57 | -1.32 | -9.50% | 1 | 2,506 | 110.00 | 0.21 | -0.15 | -41.67% | 61 | 3,787 |
| 6.95 | +0.58 | +9.11% | 1 | 6,820 | 115.00 | 0.62 | -0.39 | -38.61% | 92 | 3,256 |
| 4.25 | +1.05 | +32.81% | 212 | 5,248 | 120.00 | 1.83 | -0.81 | -30.68% | 307 | 13,038 |
| 1.66 | +0.39 | +30.71% | 727 | 4,422 | 125.00 | 4.40 | -1.55 | -26.05% | 101 | 1,834 |
| 0.51 | +0.11 | +27.50% | 515 | 4,476 | 130.00 | 9.87 | 0.00 | - | 11 | 1,867 |
| 0.15 | +0.03 | +25.00% | 115 | 4,630 | 135.00 | 13.70 | 0.00 | - | 776 | 203 |
| 0.05 | 0.00 | - | 2 | 1,826 | 140.00 | 16.00 | 0.00 | - | 2 | 0 |
| 0.04 | -0.04 | -50.00% | 1 | 1,331 | 145.00 | 23.40 | 0.00 | - | 230 | 0 |
| 0.04 | 0.00 | - | 1 | 936 | 150.00 | 31.90 | 0.00 | - | 2 | 1 |
| 0.04 | 0.00 | - | 2 | 1,805 | 155.00 | 42.10 | 0.00 | - | 1 | 1 |
| 0.12 | 0.00 | - | 1 | 119 | 160.00 | - | - | - | - | - |
| 0.04 | 0.00 | - | 1 | 54 | 165.00 | - | - | - | - | - |
| 0.03 | 0.00 | - | 1 | 64 | 170.00 | 56.92 | 0.00 | - | - | 3 |
| 0.03 | 0.00 | - | 1 | 3 | 175.00 | - | - | - | - | - |
| 0.07 | 0.00 | - | 2 | 23 | 180.00 | 59.60 | 0.00 | - | - | 24 |
| 0.20 | 0.00 | - | 2 | 16 | 185.00 | 63.70 | 0.00 | - | - | 8 |
| 0.34 | 0.00 | - | 6 | 59 | 190.00 | 68.05 | 0.00 | - | - | 5 |
| 0.14 | 0.00 | - | 2 | 11 | 195.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 230 | 357 | 200.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.