ConocoPhillips (COP)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
CallsforAugust 16, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COP240816C00070000 | 2024-02-26 3:02PM EDT | 70.00 | 42.83 | 55.35 | 58.85 | 0.00 | - | 4 | 2 | 110.72% |
| COP240816C00085000 | 2024-01-02 2:07PM EDT | 85.00 | 34.55 | 25.70 | 29.70 | 0.00 | - | - | 1 | 0.00% |
| COP240816C00090000 | 2024-01-04 4:48PM EDT | 90.00 | 28.42 | 21.25 | 23.25 | 0.00 | - | 2 | 11 | 0.00% |
| COP240816C00095000 | 2024-04-05 9:57AM EDT | 95.00 | 37.72 | 26.05 | 29.85 | 0.00 | - | 1 | 5 | 50.05% |
| COP240816C00100000 | 2024-04-23 10:11AM EDT | 100.00 | 29.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| COP240816C00105000 | 2024-04-11 10:11AM EDT | 105.00 | 28.54 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COP240816C00110000 | 2024-05-03 1:34PM EDT | 110.00 | 14.36 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COP240816C00115000 | 2024-04-16 12:56PM EDT | 115.00 | 17.61 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| COP240816C00120000 | 2024-05-03 10:19AM EDT | 120.00 | 7.30 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| COP240816C00125000 | 2024-05-03 1:19PM EDT | 125.00 | 4.93 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.78% |
| COP240816C00130000 | 2024-05-03 12:20PM EDT | 130.00 | 3.02 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 3.13% |
| COP240816C00135000 | 2024-05-03 2:45PM EDT | 135.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 3.13% |
| COP240816C00140000 | 2024-05-03 9:53AM EDT | 140.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| COP240816C00145000 | 2024-05-03 11:48AM EDT | 145.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| COP240816C00150000 | 2024-05-02 1:46PM EDT | 150.00 | 0.46 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 6.25% |
| COP240816C00155000 | 2024-04-19 9:41AM EDT | 155.00 | 1.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| COP240816C00160000 | 2024-04-23 12:43PM EDT | 160.00 | 0.57 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| COP240816C00165000 | 2024-04-30 3:25PM EDT | 165.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 12.50% |
| COP240816C00170000 | 2024-05-03 3:46PM EDT | 170.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| COP240816C00175000 | 2024-03-14 11:01AM EDT | 175.00 | 0.08 | 0.30 | 0.37 | 0.00 | - | 2 | 1 | 36.77% |
| COP240816C00180000 | 2024-04-15 10:37AM EDT | 180.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| COP240816C00190000 | 2024-04-05 11:43AM EDT | 190.00 | 0.13 | 0.00 | 1.04 | 0.00 | - | 1 | 1 | 52.67% |
| COP240816C00195000 | 2024-04-12 9:34AM EDT | 195.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 12.50% |
PutsforAugust 16, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COP240816P00060000 | 2024-01-02 1:54PM EDT | 60.00 | 0.54 | 0.00 | 2.25 | 0.00 | - | 1 | 3 | 88.57% |
| COP240816P00070000 | 2024-01-16 1:56PM EDT | 70.00 | 0.70 | 0.24 | 0.32 | 0.00 | - | - | 1 | 54.69% |
| COP240816P00075000 | 2024-03-27 9:30AM EDT | 75.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 3 | 42 | 25.00% |
| COP240816P00080000 | 2024-03-25 11:40AM EDT | 80.00 | 0.17 | 0.00 | 2.19 | 0.00 | - | 2 | 48 | 57.08% |
| COP240816P00085000 | 2024-04-24 11:43AM EDT | 85.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| COP240816P00090000 | 2024-04-15 10:27AM EDT | 90.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 12.50% |
| COP240816P00095000 | 2024-04-19 2:45PM EDT | 95.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| COP240816P00100000 | 2024-04-30 1:03PM EDT | 100.00 | 0.56 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| COP240816P00105000 | 2024-04-24 1:20PM EDT | 105.00 | 0.81 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 6.25% |
| COP240816P00110000 | 2024-05-03 3:13PM EDT | 110.00 | 2.02 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| COP240816P00115000 | 2024-05-03 1:43PM EDT | 115.00 | 3.25 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 3.13% |
| COP240816P00120000 | 2024-05-02 3:52PM EDT | 120.00 | 4.95 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.78% |
| COP240816P00125000 | 2024-05-03 2:47PM EDT | 125.00 | 7.80 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| COP240816P00130000 | 2024-05-01 10:10AM EDT | 130.00 | 8.95 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| COP240816P00135000 | 2024-05-01 9:40AM EDT | 135.00 | 12.80 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| COP240816P00140000 | 2024-04-12 10:24AM EDT | 140.00 | 10.95 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| COP240816P00145000 | 2023-12-18 1:18PM EDT | 145.00 | 30.15 | 36.50 | 40.60 | 0.00 | - | - | 3 | 91.42% |
| COP240816P00150000 | 2024-04-12 3:24PM EDT | 150.00 | 20.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.