ConocoPhillips (COP)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforDecember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COP241220C00060000 | 2024-01-22 12:43PM EDT | 60.00 | 48.20 | 51.50 | 56.00 | 0.00 | - | - | 2 | 0.00% |
| COP241220C00085000 | 2024-03-01 10:49AM EDT | 85.00 | 32.98 | 42.10 | 46.00 | 0.00 | - | 1 | 6 | 62.63% |
| COP241220C00090000 | 2024-02-12 3:34PM EDT | 90.00 | 25.27 | 30.45 | 31.15 | 0.00 | - | 18 | 23 | 0.00% |
| COP241220C00095000 | 2024-02-08 12:10PM EDT | 95.00 | 24.80 | 21.45 | 23.35 | 0.00 | - | 1 | 1 | 0.00% |
| COP241220C00100000 | 2024-02-12 1:40PM EDT | 100.00 | 17.70 | 22.50 | 23.05 | 0.00 | - | 2 | 7 | 19.62% |
| COP241220C00105000 | 2024-03-06 12:26PM EDT | 105.00 | 15.79 | 31.20 | 34.00 | 0.00 | - | 1 | 13 | 64.36% |
| COP241220C00110000 | 2024-04-15 11:08AM EDT | 110.00 | 26.80 | 15.80 | 18.25 | 0.00 | - | 1 | 179 | 30.08% |
| COP241220C00115000 | 2024-04-15 12:25PM EDT | 115.00 | 22.50 | 14.40 | 16.05 | 0.00 | - | 1 | 374 | 32.14% |
| COP241220C00120000 | 2024-05-03 10:14AM EDT | 120.00 | 11.45 | 11.45 | 12.40 | -0.40 | -3.38% | 9 | 160 | 29.26% |
| COP241220C00125000 | 2024-05-03 3:13PM EDT | 125.00 | 8.55 | 8.95 | 9.30 | -0.83 | -8.85% | 61 | 122 | 27.08% |
| COP241220C00130000 | 2024-04-29 3:12PM EDT | 130.00 | 11.35 | 6.85 | 7.20 | 0.00 | - | 1 | 305 | 26.57% |
| COP241220C00135000 | 2024-05-03 3:46PM EDT | 135.00 | 5.12 | 5.10 | 5.35 | -1.43 | -21.83% | 12 | 637 | 25.79% |
| COP241220C00140000 | 2024-05-03 1:56PM EDT | 140.00 | 3.82 | 3.80 | 4.05 | -0.58 | -13.18% | 42 | 271 | 25.64% |
| COP241220C00145000 | 2024-04-30 2:13PM EDT | 145.00 | 4.72 | 2.83 | 2.99 | 0.00 | - | 1 | 115 | 25.40% |
| COP241220C00150000 | 2024-05-02 3:31PM EDT | 150.00 | 2.30 | 2.07 | 2.21 | 0.00 | - | 3 | 179 | 25.32% |
| COP241220C00155000 | 2024-05-03 3:46PM EDT | 155.00 | 1.52 | 1.40 | 1.67 | -0.21 | -12.14% | 1 | 29 | 25.50% |
| COP241220C00160000 | 2024-04-29 2:24PM EDT | 160.00 | 2.44 | 1.08 | 1.20 | 0.00 | - | 1 | 158 | 25.37% |
| COP241220C00165000 | 2024-05-03 9:42AM EDT | 165.00 | 0.87 | 0.78 | 0.88 | -1.31 | -60.09% | 4 | 15 | 25.43% |
| COP241220C00170000 | 2024-04-30 3:03PM EDT | 170.00 | 1.15 | 0.56 | 0.65 | 0.00 | - | 11 | 39 | 25.55% |
| COP241220C00175000 | 2024-04-15 11:25AM EDT | 175.00 | 1.51 | 0.39 | 0.48 | 0.00 | - | 1 | 11 | 25.68% |
| COP241220C00180000 | 2024-04-15 10:03AM EDT | 180.00 | 1.30 | 0.28 | 0.44 | 0.00 | - | - | 15 | 26.83% |
| COP241220C00185000 | 2024-04-05 1:52PM EDT | 185.00 | 1.01 | 0.19 | 0.26 | 0.00 | - | 20 | 21 | 25.93% |
| COP241220C00195000 | 2024-05-03 11:24AM EDT | 195.00 | 0.14 | 0.10 | 0.20 | -0.46 | -76.67% | 1 | 1 | 27.49% |
PutsforDecember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COP241220P00055000 | 2024-04-17 10:40AM EDT | 55.00 | 0.07 | 0.00 | 2.20 | 0.00 | - | 2 | 2 | 64.92% |
| COP241220P00060000 | 2024-03-05 2:56PM EDT | 60.00 | 0.31 | 0.00 | 0.31 | 0.00 | - | 1,000 | 1,024 | 46.05% |
| COP241220P00065000 | 2024-03-21 9:45AM EDT | 65.00 | 0.51 | 0.15 | 0.23 | 0.00 | - | 3 | 101 | 39.45% |
| COP241220P00070000 | 2024-03-18 12:27PM EDT | 70.00 | 0.43 | 0.25 | 0.34 | 0.00 | - | 5 | 101 | 37.65% |
| COP241220P00075000 | 2024-04-24 11:45AM EDT | 75.00 | 0.38 | 0.33 | 0.44 | 0.00 | - | 3 | 176 | 35.18% |
| COP241220P00080000 | 2024-03-22 3:50PM EDT | 80.00 | 0.71 | 0.53 | 0.62 | 0.00 | - | 2 | 95 | 33.40% |
| COP241220P00085000 | 2024-05-03 10:44AM EDT | 85.00 | 0.83 | 0.74 | 0.87 | +0.15 | +22.06% | 1 | 259 | 31.75% |
| COP241220P00090000 | 2024-05-02 10:02AM EDT | 90.00 | 1.15 | 1.01 | 1.30 | 0.00 | - | 25 | 270 | 30.76% |
| COP241220P00095000 | 2024-04-12 10:56AM EDT | 95.00 | 1.32 | 1.61 | 1.74 | 0.00 | - | 3 | 64 | 29.03% |
| COP241220P00100000 | 2024-04-26 3:53PM EDT | 100.00 | 1.71 | 2.16 | 2.53 | 0.00 | - | 2 | 824 | 28.25% |
| COP241220P00105000 | 2024-04-22 11:13AM EDT | 105.00 | 2.93 | 3.20 | 3.45 | 0.00 | - | 75 | 170 | 27.05% |
| COP241220P00110000 | 2024-04-30 10:33AM EDT | 110.00 | 3.60 | 4.35 | 4.65 | 0.00 | - | 2 | 362 | 25.92% |
| COP241220P00115000 | 2024-05-03 10:20AM EDT | 115.00 | 6.35 | 6.00 | 6.20 | +0.35 | +5.83% | 10 | 227 | 24.91% |
| COP241220P00120000 | 2024-05-03 10:52AM EDT | 120.00 | 8.50 | 7.90 | 8.15 | +0.72 | +9.25% | 11 | 1,636 | 23.99% |
| COP241220P00125000 | 2024-05-03 1:26PM EDT | 125.00 | 10.70 | 10.30 | 10.55 | +0.35 | +3.38% | 156 | 67 | 23.19% |
| COP241220P00130000 | 2024-04-30 1:19PM EDT | 130.00 | 11.40 | 12.05 | 13.65 | 0.00 | - | 17 | 130 | 23.11% |
| COP241220P00135000 | 2024-04-25 1:58PM EDT | 135.00 | 12.35 | 15.55 | 16.85 | 0.00 | - | 3 | 74 | 22.24% |
| COP241220P00140000 | 2024-04-08 10:51AM EDT | 140.00 | 14.15 | 19.75 | 20.60 | 0.00 | - | - | 30 | 21.86% |
| COP241220P00150000 | 2024-04-29 9:52AM EDT | 150.00 | 22.70 | 28.15 | 30.80 | 0.00 | - | 10 | 8 | 28.38% |
| COP241220P00155000 | 2024-04-12 12:57PM EDT | 155.00 | 25.40 | 31.95 | 35.55 | 0.00 | - | 31 | 31 | 30.08% |
© 2024 Yahoo. All rights reserved.