ConocoPhillips (COP)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJune 28, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COP240628C00070000 | 2024-06-11 10:49AM EDT | 70.00 | 43.00 | 37.75 | 41.60 | 0.00 | - | 1 | 1 | 124.81% |
| COP240628C00100000 | 2024-06-05 10:03AM EDT | 100.00 | 11.75 | 9.50 | 10.00 | 0.00 | - | - | 1 | 42.19% |
| COP240628C00105000 | 2024-06-03 9:39AM EDT | 105.00 | 10.83 | 4.75 | 5.65 | 0.00 | - | 1 | 1 | 35.23% |
| COP240628C00108000 | 2024-06-05 10:27AM EDT | 108.00 | 5.35 | 2.15 | 2.82 | 0.00 | - | 5 | 20 | 24.15% |
| COP240628C00109000 | 2024-06-14 3:58PM EDT | 109.00 | 2.13 | 1.98 | 2.36 | -0.98 | -31.51% | 102 | 12 | 25.32% |
| COP240628C00110000 | 2024-06-14 3:31PM EDT | 110.00 | 1.57 | 1.59 | 1.77 | -1.21 | -43.53% | 68 | 50 | 24.05% |
| COP240628C00111000 | 2024-06-13 3:56PM EDT | 111.00 | 1.23 | 1.12 | 1.36 | -0.82 | -40.00% | 9 | 59 | 24.00% |
| COP240628C00112000 | 2024-06-14 3:48PM EDT | 112.00 | 0.84 | 0.80 | 0.87 | -0.80 | -48.78% | 52 | 29 | 21.92% |
| COP240628C00113000 | 2024-06-14 3:53PM EDT | 113.00 | 0.57 | 0.44 | 0.61 | -0.63 | -52.50% | 57 | 39 | 21.78% |
| COP240628C00114000 | 2024-06-14 3:10PM EDT | 114.00 | 0.40 | 0.28 | 0.42 | -0.47 | -54.02% | 88 | 116 | 21.73% |
| COP240628C00115000 | 2024-06-14 1:08PM EDT | 115.00 | 0.34 | 0.23 | 0.30 | -0.21 | -38.18% | 28 | 122 | 22.12% |
| COP240628C00116000 | 2024-06-14 3:33PM EDT | 116.00 | 0.17 | 0.03 | 0.20 | -0.21 | -55.26% | 5 | 61 | 22.17% |
| COP240628C00117000 | 2024-06-13 12:42PM EDT | 117.00 | 0.10 | 0.00 | 0.25 | -0.11 | -52.38% | 2 | 49 | 25.98% |
| COP240628C00118000 | 2024-06-14 1:41PM EDT | 118.00 | 0.10 | 0.04 | 0.31 | -0.04 | -28.57% | 5 | 518 | 29.98% |
| COP240628C00119000 | 2024-06-14 9:48AM EDT | 119.00 | 0.08 | 0.04 | 0.29 | -0.05 | -38.46% | 4 | 29 | 31.84% |
| COP240628C00120000 | 2024-06-14 3:06PM EDT | 120.00 | 0.04 | 0.02 | 0.26 | -0.02 | -33.33% | 5 | 59 | 33.20% |
| COP240628C00121000 | 2024-06-12 1:44PM EDT | 121.00 | 0.12 | 0.02 | 0.25 | 0.00 | - | 4 | 20 | 35.11% |
| COP240628C00122000 | 2024-06-12 2:40PM EDT | 122.00 | 0.20 | 0.02 | 0.24 | 0.00 | - | 1 | 743 | 36.91% |
| COP240628C00123000 | 2024-06-13 11:34AM EDT | 123.00 | 0.03 | 0.00 | 0.24 | 0.00 | - | 1 | 8 | 39.01% |
| COP240628C00124000 | 2024-06-12 1:44PM EDT | 124.00 | 0.08 | 0.01 | 0.23 | 0.00 | - | 2 | 7 | 40.72% |
| COP240628C00125000 | 2024-06-13 10:24AM EDT | 125.00 | 0.07 | 0.00 | 0.23 | 0.00 | - | 1 | 121 | 42.68% |
| COP240628C00126000 | 2024-05-30 1:10PM EDT | 126.00 | 0.15 | 0.01 | 0.22 | 0.00 | - | 20 | 27 | 44.24% |
| COP240628C00127000 | 2024-06-07 10:28AM EDT | 127.00 | 0.01 | 0.01 | 0.22 | -0.03 | -75.00% | 2 | 7 | 46.19% |
| COP240628C00128000 | 2024-05-29 3:22PM EDT | 128.00 | 0.12 | 0.01 | 0.22 | 0.00 | - | 1 | 13 | 48.05% |
| COP240628C00129000 | 2024-06-07 12:32PM EDT | 129.00 | 0.04 | 0.01 | 0.22 | 0.00 | - | 4 | 4 | 49.95% |
| COP240628C00130000 | 2024-06-07 11:16AM EDT | 130.00 | 0.04 | 0.01 | 1.03 | 0.00 | - | 425 | 395 | 62.40% |
| COP240628C00131000 | 2024-06-12 11:01AM EDT | 131.00 | 0.07 | 0.01 | 1.27 | 0.00 | - | 13 | 14 | 67.82% |
| COP240628C00132000 | 2024-05-24 3:16PM EDT | 132.00 | 0.10 | 0.00 | 1.27 | 0.00 | - | 1 | 1 | 69.78% |
| COP240628C00133000 | 2024-06-11 1:04PM EDT | 133.00 | 0.04 | 0.00 | 1.27 | 0.00 | - | 4 | 7 | 71.78% |
| COP240628C00135000 | 2024-06-12 11:01AM EDT | 135.00 | 0.03 | 0.00 | 1.50 | 0.00 | - | 1 | 3 | 78.96% |
| COP240628C00137000 | 2024-05-13 11:56AM EDT | 137.00 | 0.21 | 0.00 | 2.15 | 0.00 | - | 1 | 1 | 91.06% |
PutsforJune 28, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COP240628P00090000 | 2024-05-10 10:09AM EDT | 90.00 | 0.52 | 0.01 | 0.18 | 0.00 | - | - | 15 | 50.98% |
| COP240628P00095000 | 2024-06-04 12:49PM EDT | 95.00 | 0.06 | 0.03 | 0.09 | 0.00 | - | 14 | 18 | 38.38% |
| COP240628P00100000 | 2024-06-14 3:12PM EDT | 100.00 | 0.17 | 0.05 | 0.26 | +0.04 | +30.77% | 5 | 8 | 33.20% |
| COP240628P00103000 | 2024-06-14 3:33PM EDT | 103.00 | 0.22 | 0.20 | 0.25 | +0.06 | +37.50% | 5 | 1 | 24.37% |
| COP240628P00104000 | 2024-06-14 11:00AM EDT | 104.00 | 0.32 | 0.26 | 0.45 | +0.14 | +77.78% | 1 | 1 | 25.83% |
| COP240628P00105000 | 2024-06-14 3:12PM EDT | 105.00 | 0.41 | 0.39 | 0.45 | +0.11 | +36.67% | 30 | 46 | 22.51% |
| COP240628P00106000 | 2024-06-14 1:53PM EDT | 106.00 | 0.57 | 0.49 | 0.64 | +0.07 | +14.00% | 45 | 48 | 22.17% |
| COP240628P00107000 | 2024-06-14 3:20PM EDT | 107.00 | 0.82 | 0.78 | 0.87 | +0.35 | +74.47% | 6 | 85 | 21.53% |
| COP240628P00108000 | 2024-06-14 3:23PM EDT | 108.00 | 1.14 | 1.08 | 1.20 | +0.48 | +72.73% | 8 | 20 | 21.31% |
| COP240628P00109000 | 2024-06-14 1:23PM EDT | 109.00 | 1.28 | 1.48 | 1.56 | +0.09 | +7.56% | 11 | 55 | 20.48% |
| COP240628P00110000 | 2024-06-14 3:44PM EDT | 110.00 | 1.99 | 1.75 | 2.11 | +0.73 | +57.94% | 49 | 190 | 20.87% |
| COP240628P00111000 | 2024-06-14 3:23PM EDT | 111.00 | 2.60 | 2.50 | 2.71 | +0.67 | +34.72% | 10 | 30 | 20.80% |
| COP240628P00112000 | 2024-06-13 3:40PM EDT | 112.00 | 2.14 | 3.15 | 3.35 | 0.00 | - | 22 | 69 | 20.17% |
| COP240628P00113000 | 2024-06-14 2:00PM EDT | 113.00 | 4.20 | 3.40 | 4.60 | +1.76 | +72.13% | 7 | 60 | 27.30% |
| COP240628P00114000 | 2024-06-10 1:42PM EDT | 114.00 | 2.02 | 3.95 | 5.75 | 0.00 | - | 3 | 46 | 32.96% |
| COP240628P00115000 | 2024-06-14 10:51AM EDT | 115.00 | 5.70 | 5.10 | 6.00 | +1.05 | +22.58% | 3 | 52 | 24.05% |
| COP240628P00116000 | 2024-06-13 3:00PM EDT | 116.00 | 5.05 | 6.10 | 7.75 | 0.00 | - | 13 | 41 | 39.72% |
| COP240628P00117000 | 2024-06-07 10:24AM EDT | 117.00 | 5.14 | 7.15 | 8.00 | 0.00 | - | 8 | 51 | 29.40% |
| COP240628P00118000 | 2024-06-14 11:34AM EDT | 118.00 | 8.46 | 8.00 | 8.75 | +2.06 | +32.19% | 1 | 29 | 24.81% |
| COP240628P00119000 | 2024-06-14 11:22AM EDT | 119.00 | 9.50 | 9.25 | 9.90 | +3.75 | +65.22% | 1 | 2 | 31.84% |
| COP240628P00120000 | 2024-06-13 10:51AM EDT | 120.00 | 9.50 | 10.40 | 10.85 | 0.00 | - | 2 | 1 | 32.62% |
| COP240628P00121000 | 2024-06-10 3:29PM EDT | 121.00 | 11.12 | 11.25 | 11.90 | +3.52 | +46.32% | 1 | 0 | 36.38% |
| COP240628P00122000 | 2024-06-05 9:34AM EDT | 122.00 | 10.08 | 12.40 | 12.95 | 0.00 | - | 1 | 0 | 40.09% |
| COP240628P00123000 | 2024-06-04 9:43AM EDT | 123.00 | 11.30 | 13.40 | 13.95 | 0.00 | - | 15 | 1 | 42.29% |
| COP240628P00125000 | 2024-06-13 3:44PM EDT | 125.00 | 13.90 | 15.30 | 15.90 | 0.00 | - | 2 | 3 | 44.92% |
| COP240628P00126000 | 2024-06-13 3:44PM EDT | 126.00 | 14.92 | 16.30 | 17.00 | 0.00 | - | 2 | 0 | 50.24% |
© 2024 Yahoo. All rights reserved.