ConocoPhillips (COP)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJuly 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COP240719C00075000 | 2024-02-28 3:39PM EDT | 75.00 | 38.19 | 51.60 | 54.95 | 0.00 | - | - | 2 | 127.98% |
| COP240719C00080000 | 2024-03-28 9:50AM EDT | 80.00 | 48.20 | 48.40 | 53.00 | 0.00 | - | 1 | 1 | 134.57% |
| COP240719C00085000 | 2024-02-14 3:35PM EDT | 85.00 | 26.17 | 33.50 | 38.25 | 0.00 | - | 11 | 13 | 58.03% |
| COP240719C00090000 | 2024-05-01 11:34AM EDT | 90.00 | 34.90 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| COP240719C00095000 | 2024-03-04 2:48PM EDT | 95.00 | 19.60 | 35.70 | 39.65 | 0.00 | - | 1 | 1 | 110.43% |
| COP240719C00100000 | 2024-04-04 1:25PM EDT | 100.00 | 33.02 | 21.55 | 24.20 | 0.00 | - | 5 | 5 | 45.31% |
| COP240719C00105000 | 2024-03-19 3:12PM EDT | 105.00 | 19.25 | 21.95 | 25.40 | 0.00 | - | 6 | 1,138 | 65.21% |
| COP240719C00110000 | 2024-05-03 2:36PM EDT | 110.00 | 13.18 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| COP240719C00115000 | 2024-05-03 12:07PM EDT | 115.00 | 9.27 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| COP240719C00120000 | 2024-05-03 3:47PM EDT | 120.00 | 6.20 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 0.00% |
| COP240719C00125000 | 2024-05-03 3:41PM EDT | 125.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 85 | 0 | 1.56% |
| COP240719C00130000 | 2024-05-03 3:59PM EDT | 130.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | 98 | 0 | 3.13% |
| COP240719C00135000 | 2024-05-03 3:38PM EDT | 135.00 | 1.04 | 0.00 | 0.00 | 0.00 | - | 71 | 0 | 6.25% |
| COP240719C00140000 | 2024-05-03 3:36PM EDT | 140.00 | 0.49 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 6.25% |
| COP240719C00145000 | 2024-05-03 3:00PM EDT | 145.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 6.25% |
| COP240719C00150000 | 2024-05-03 11:40AM EDT | 150.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| COP240719C00155000 | 2024-04-22 3:23PM EDT | 155.00 | 0.53 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| COP240719C00160000 | 2024-04-30 1:02PM EDT | 160.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| COP240719C00165000 | 2024-04-29 2:28PM EDT | 165.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| COP240719C00170000 | 2024-04-15 3:42PM EDT | 170.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 12.50% |
| COP240719C00175000 | 2024-04-12 11:54AM EDT | 175.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 12.50% |
PutsforJuly 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COP240719P00060000 | 2024-04-18 3:02PM EDT | 60.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| COP240719P00065000 | 2024-04-02 9:30AM EDT | 65.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 2 | 25.00% |
| COP240719P00070000 | 2024-04-01 9:31AM EDT | 70.00 | 0.01 | 0.00 | 2.14 | 0.00 | - | - | 5 | 83.35% |
| COP240719P00080000 | 2024-03-12 9:56AM EDT | 80.00 | 0.25 | 0.00 | 0.30 | 0.00 | - | 2 | 2 | 51.07% |
| COP240719P00085000 | 2024-05-02 10:04AM EDT | 85.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| COP240719P00090000 | 2024-05-02 10:32AM EDT | 90.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| COP240719P00095000 | 2024-04-10 10:15AM EDT | 95.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| COP240719P00100000 | 2024-05-03 3:37PM EDT | 100.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 12.50% |
| COP240719P00105000 | 2024-05-03 3:36PM EDT | 105.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 6.25% |
| COP240719P00110000 | 2024-05-03 3:37PM EDT | 110.00 | 1.13 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 6.25% |
| COP240719P00115000 | 2024-05-03 2:15PM EDT | 115.00 | 2.19 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 3.13% |
| COP240719P00120000 | 2024-05-03 3:40PM EDT | 120.00 | 3.75 | 0.00 | 0.00 | 0.00 | - | 63 | 0 | 0.78% |
| COP240719P00125000 | 2024-05-03 3:50PM EDT | 125.00 | 6.20 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| COP240719P00130000 | 2024-05-03 2:59PM EDT | 130.00 | 10.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COP240719P00135000 | 2024-04-30 10:06AM EDT | 135.00 | 9.10 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| COP240719P00140000 | 2024-04-12 10:24AM EDT | 140.00 | 9.90 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| COP240719P00145000 | 2024-04-12 10:24AM EDT | 145.00 | 13.45 | 0.00 | 0.00 | 0.00 | - | 79 | 0 | 0.00% |
| COP240719P00150000 | 2024-04-10 10:13AM EDT | 150.00 | 17.81 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.