ConocoPhillips (COP)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 12:43PM EDT. Market open.
CallsforSeptember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COP240920C00080000 | 2024-02-02 3:38PM EDT | 80.00 | 32.05 | 34.20 | 37.75 | 0.00 | - | 1 | 0 | 0.00% |
| COP240920C00090000 | 2024-04-16 1:40PM EDT | 90.00 | 40.25 | 30.60 | 34.00 | 0.00 | - | 50 | 26 | 44.70% |
| COP240920C00095000 | 2024-04-05 3:44PM EDT | 95.00 | 39.60 | 25.95 | 28.55 | 0.00 | - | 30 | 42 | 35.77% |
| COP240920C00100000 | 2024-04-15 2:33PM EDT | 100.00 | 32.60 | 22.65 | 23.70 | 0.00 | - | 7 | 7 | 31.26% |
| COP240920C00105000 | 2024-04-18 11:14AM EDT | 105.00 | 24.50 | 18.75 | 19.10 | 0.00 | - | 1 | 40 | 27.95% |
| COP240920C00110000 | 2024-04-22 2:34PM EDT | 110.00 | 23.05 | 14.75 | 15.35 | 0.00 | - | 169 | 178 | 27.72% |
| COP240920C00115000 | 2024-05-01 10:32AM EDT | 115.00 | 14.50 | 10.85 | 11.80 | 0.00 | - | 9 | 767 | 26.62% |
| COP240920C00120000 | 2024-05-02 12:59PM EDT | 120.00 | 9.10 | 8.30 | 8.45 | 0.00 | - | 6 | 516 | 24.73% |
| COP240920C00125000 | 2024-05-03 11:50AM EDT | 125.00 | 5.70 | 5.85 | 5.95 | -0.59 | -9.38% | 11 | 3,838 | 24.04% |
| COP240920C00130000 | 2024-05-03 10:32AM EDT | 130.00 | 3.85 | 3.95 | 4.05 | -0.50 | -11.49% | 59 | 1,095 | 23.62% |
| COP240920C00135000 | 2024-05-03 11:52AM EDT | 135.00 | 2.53 | 2.60 | 2.70 | -0.44 | -14.81% | 14 | 852 | 23.49% |
| COP240920C00140000 | 2024-05-02 12:17PM EDT | 140.00 | 1.96 | 1.70 | 1.77 | 0.00 | - | 136 | 1,114 | 23.50% |
| COP240920C00145000 | 2024-05-02 1:16PM EDT | 145.00 | 1.36 | 1.10 | 1.14 | 0.00 | - | 6 | 482 | 23.58% |
| COP240920C00150000 | 2024-05-03 9:36AM EDT | 150.00 | 0.72 | 0.69 | 0.73 | -0.17 | -19.10% | 1 | 1,569 | 23.74% |
| COP240920C00155000 | 2024-05-02 11:11AM EDT | 155.00 | 0.59 | 0.42 | 0.46 | 0.00 | - | 11 | 120 | 23.90% |
| COP240920C00160000 | 2024-05-03 9:48AM EDT | 160.00 | 0.33 | 0.25 | 0.30 | -0.60 | -64.52% | 2 | 85 | 24.24% |
| COP240920C00165000 | 2024-05-03 10:32AM EDT | 165.00 | 0.19 | 0.16 | 0.19 | -0.14 | -42.42% | 5 | 36 | 24.46% |
| COP240920C00170000 | 2024-05-01 10:33AM EDT | 170.00 | 0.26 | 0.10 | 0.15 | 0.00 | - | 5 | 11 | 25.49% |
| COP240920C00175000 | 2024-04-12 11:42AM EDT | 175.00 | 0.70 | 0.07 | 0.12 | 0.00 | - | 1 | 1 | 26.47% |
| COP240920C00195000 | 2024-04-08 9:30AM EDT | 195.00 | 0.19 | 0.00 | 1.82 | 0.00 | - | - | 2 | 53.50% |
PutsforSeptember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COP240920P00055000 | 2024-04-08 9:30AM EDT | 55.00 | 0.01 | 0.00 | 0.09 | 0.00 | - | - | 2 | 50.39% |
| COP240920P00070000 | 2024-03-14 3:36PM EDT | 70.00 | 0.21 | 0.00 | 0.29 | 0.00 | - | 1 | 1,065 | 46.88% |
| COP240920P00075000 | 2024-02-09 4:56PM EDT | 75.00 | 0.74 | 0.46 | 0.52 | 0.00 | - | 2 | 3,002 | 46.46% |
| COP240920P00080000 | 2024-05-02 9:30AM EDT | 80.00 | 0.15 | 0.15 | 0.19 | 0.00 | - | 1 | 701 | 34.38% |
| COP240920P00085000 | 2024-04-15 3:27PM EDT | 85.00 | 0.28 | 0.24 | 0.29 | 0.00 | - | 31 | 187 | 32.28% |
| COP240920P00090000 | 2024-04-08 3:46PM EDT | 90.00 | 0.37 | 0.39 | 0.45 | 0.00 | - | 1 | 3,662 | 30.42% |
| COP240920P00095000 | 2024-04-30 11:48AM EDT | 95.00 | 0.50 | 0.64 | 0.68 | 0.00 | - | 1 | 534 | 28.52% |
| COP240920P00100000 | 2024-04-29 10:26AM EDT | 100.00 | 0.67 | 1.03 | 1.07 | 0.00 | - | 5 | 524 | 27.00% |
| COP240920P00105000 | 2024-05-02 9:41AM EDT | 105.00 | 1.50 | 1.62 | 1.67 | 0.00 | - | 1 | 1,937 | 25.61% |
| COP240920P00110000 | 2024-05-03 10:21AM EDT | 110.00 | 2.66 | 2.55 | 2.60 | +0.08 | +3.10% | 1 | 4,175 | 24.48% |
| COP240920P00115000 | 2024-05-03 11:02AM EDT | 115.00 | 4.20 | 3.90 | 3.95 | +0.15 | +3.70% | 25 | 698 | 23.47% |
| COP240920P00120000 | 2024-05-03 11:40AM EDT | 120.00 | 6.05 | 5.80 | 5.85 | +0.35 | +6.14% | 23 | 1,051 | 22.69% |
| COP240920P00125000 | 2024-05-03 12:08PM EDT | 125.00 | 8.50 | 8.25 | 8.40 | -0.05 | -0.58% | 44 | 817 | 22.20% |
| COP240920P00130000 | 2024-05-03 10:00AM EDT | 130.00 | 11.30 | 11.40 | 11.70 | +0.20 | +1.80% | 1 | 1,235 | 22.36% |
| COP240920P00135000 | 2024-05-02 3:51PM EDT | 135.00 | 14.90 | 13.55 | 15.40 | 0.00 | - | 8 | 625 | 22.25% |
| COP240920P00140000 | 2024-04-09 3:22PM EDT | 140.00 | 12.55 | 19.00 | 21.00 | 0.00 | - | 10 | 11 | 28.94% |
| COP240920P00155000 | 2024-04-05 3:31PM EDT | 155.00 | 22.19 | 32.65 | 35.90 | 0.00 | - | 1 | 1 | 39.32% |
© 2024 Yahoo. All rights reserved.