ConocoPhillips (COP)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COP250117C00050000 | 2023-12-12 10:34AM EDT | 50.00 | 60.45 | 59.50 | 64.00 | 0.00 | - | 1 | 1 | 0.00% |
| COP250117C00055000 | 2024-01-02 10:31AM EDT | 55.00 | 63.00 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 0.00% |
| COP250117C00060000 | 2024-02-13 1:06PM EDT | 60.00 | 50.80 | 58.25 | 62.50 | 0.00 | - | 4 | 16 | 42.43% |
| COP250117C00065000 | 2023-12-22 10:42AM EDT | 65.00 | 53.75 | 42.55 | 47.45 | 0.00 | - | 1 | 77 | 0.00% |
| COP250117C00070000 | 2024-04-26 9:45AM EDT | 70.00 | 60.13 | 50.65 | 54.45 | 0.00 | - | 8 | 237 | 53.99% |
| COP250117C00075000 | 2024-02-14 3:21PM EDT | 75.00 | 36.97 | 44.00 | 49.00 | 0.00 | - | 2 | 112 | 45.58% |
| COP250117C00080000 | 2024-05-01 12:36PM EDT | 80.00 | 45.30 | 41.45 | 45.20 | 0.00 | - | 1 | 86 | 47.74% |
| COP250117C00085000 | 2024-05-01 9:44AM EDT | 85.00 | 42.22 | 36.95 | 40.60 | 0.00 | - | 1 | 3,708 | 44.54% |
| COP250117C00087500 | 2024-03-28 12:27PM EDT | 87.50 | 40.99 | 43.10 | 46.20 | 0.00 | - | 6 | 113 | 67.43% |
| COP250117C00090000 | 2024-04-19 10:38AM EDT | 90.00 | 42.35 | 33.20 | 36.25 | 0.00 | - | 1 | 104 | 42.26% |
| COP250117C00092500 | 2024-03-01 4:14PM EDT | 92.50 | 26.78 | 36.70 | 38.35 | 0.00 | - | 106 | 101 | 53.58% |
| COP250117C00095000 | 2024-04-30 3:55PM EDT | 95.00 | 34.30 | 29.80 | 31.60 | 0.00 | - | 1 | 122 | 38.52% |
| COP250117C00097500 | 2024-05-03 9:34AM EDT | 97.50 | 27.50 | 27.75 | 28.60 | +8.60 | +45.50% | 7 | 1,036 | 34.15% |
| COP250117C00100000 | 2024-05-03 11:24AM EDT | 100.00 | 25.18 | 25.20 | 26.65 | -1.32 | -4.98% | 1 | 221 | 33.67% |
| COP250117C00105000 | 2024-05-01 1:20PM EDT | 105.00 | 24.25 | 20.80 | 22.65 | 0.00 | - | 13 | 1,302 | 31.87% |
| COP250117C00110000 | 2024-04-29 9:36AM EDT | 110.00 | 25.15 | 18.40 | 19.00 | 0.00 | - | 1 | 1,738 | 30.53% |
| COP250117C00115000 | 2024-04-26 10:43AM EDT | 115.00 | 21.76 | 15.15 | 16.05 | 0.00 | - | 1 | 1,400 | 30.36% |
| COP250117C00120000 | 2024-05-03 11:48AM EDT | 120.00 | 12.00 | 12.30 | 12.70 | -1.10 | -8.40% | 7 | 3,691 | 28.38% |
| COP250117C00125000 | 2024-05-03 11:52AM EDT | 125.00 | 9.65 | 9.85 | 10.10 | -2.00 | -17.17% | 50 | 1,679 | 27.52% |
| COP250117C00130000 | 2024-05-03 2:40PM EDT | 130.00 | 7.51 | 7.70 | 7.95 | -1.11 | -12.88% | 5 | 4,632 | 26.94% |
| COP250117C00135000 | 2024-05-02 3:59PM EDT | 135.00 | 6.30 | 5.85 | 6.15 | 0.00 | - | 118 | 3,970 | 26.44% |
| COP250117C00140000 | 2024-05-03 9:59AM EDT | 140.00 | 4.80 | 4.45 | 4.85 | 0.00 | - | 1 | 1,908 | 26.46% |
| COP250117C00145000 | 2024-05-03 10:34AM EDT | 145.00 | 3.24 | 3.40 | 3.65 | -1.01 | -23.76% | 1 | 2,693 | 26.04% |
| COP250117C00150000 | 2024-05-03 1:56PM EDT | 150.00 | 2.60 | 2.56 | 2.74 | -0.31 | -10.65% | 2 | 2,129 | 25.80% |
| COP250117C00155000 | 2024-05-01 9:30AM EDT | 155.00 | 2.90 | 1.91 | 2.06 | 0.00 | - | 1 | 1,579 | 25.69% |
| COP250117C00160000 | 2024-05-03 11:37AM EDT | 160.00 | 1.47 | 1.40 | 1.55 | -0.16 | -9.82% | 2 | 533 | 25.67% |
| COP250117C00165000 | 2024-04-24 10:04AM EDT | 165.00 | 2.20 | 1.05 | 1.16 | 0.00 | - | 1 | 477 | 25.66% |
| COP250117C00170000 | 2024-05-03 9:45AM EDT | 170.00 | 0.85 | 0.77 | 0.87 | -0.05 | -5.56% | 7 | 114 | 25.70% |
| COP250117C00175000 | 2024-05-03 11:24AM EDT | 175.00 | 0.58 | 0.57 | 0.65 | -0.23 | -28.40% | 1 | 211 | 25.73% |
| COP250117C00180000 | 2024-04-09 11:18AM EDT | 180.00 | 1.42 | 0.40 | 0.49 | 0.00 | - | 7 | 166 | 25.83% |
| COP250117C00185000 | 2024-04-09 10:56AM EDT | 185.00 | 1.11 | 0.29 | 0.39 | 0.00 | - | 5 | 241 | 26.18% |
| COP250117C00190000 | 2024-04-19 2:57PM EDT | 190.00 | 0.75 | 0.21 | 0.29 | 0.00 | - | 1 | 140 | 26.22% |
| COP250117C00195000 | 2024-05-02 10:40AM EDT | 195.00 | 0.25 | 0.15 | 0.23 | 0.00 | - | 3 | 90 | 26.51% |
| COP250117C00200000 | 2024-04-19 11:13AM EDT | 200.00 | 0.47 | 0.11 | 0.19 | 0.00 | - | 1 | 108 | 26.93% |
PutsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COP250117P00050000 | 2024-05-03 3:37PM EDT | 50.00 | 0.05 | 0.04 | 0.28 | -0.02 | -28.57% | 6 | 1,159 | 52.64% |
| COP250117P00055000 | 2024-04-03 11:28AM EDT | 55.00 | 0.07 | 0.01 | 1.43 | 0.00 | - | 2 | 2,079 | 56.13% |
| COP250117P00060000 | 2024-03-27 2:20PM EDT | 60.00 | 0.14 | 0.00 | 2.24 | 0.00 | - | 10 | 633 | 55.69% |
| COP250117P00065000 | 2024-04-10 9:31AM EDT | 65.00 | 0.18 | 0.11 | 0.26 | 0.00 | - | 5 | 5,333 | 37.99% |
| COP250117P00070000 | 2024-05-01 1:21PM EDT | 70.00 | 0.34 | 0.28 | 0.37 | 0.00 | - | 10 | 2,272 | 36.08% |
| COP250117P00075000 | 2024-05-02 12:20PM EDT | 75.00 | 0.48 | 0.42 | 0.52 | 0.00 | - | 10 | 1,187 | 34.33% |
| COP250117P00080000 | 2024-04-16 1:12PM EDT | 80.00 | 0.68 | 0.63 | 0.73 | 0.00 | - | 1 | 1,450 | 32.69% |
| COP250117P00085000 | 2024-04-23 1:05PM EDT | 85.00 | 0.82 | 0.93 | 1.06 | 0.00 | - | 1 | 3,659 | 31.48% |
| COP250117P00087500 | 2024-05-02 12:59PM EDT | 87.50 | 1.18 | 1.09 | 1.20 | 0.00 | - | 11 | 2,122 | 30.45% |
| COP250117P00090000 | 2024-05-02 1:55PM EDT | 90.00 | 1.38 | 1.34 | 1.45 | 0.00 | - | 2 | 3,687 | 29.98% |
| COP250117P00092500 | 2024-04-08 9:54AM EDT | 92.50 | 1.34 | 1.58 | 1.79 | 0.00 | - | 1 | 1,469 | 29.77% |
| COP250117P00095000 | 2024-05-02 10:11AM EDT | 95.00 | 2.00 | 1.89 | 2.04 | 0.00 | - | 10 | 2,648 | 28.88% |
| COP250117P00097500 | 2024-04-29 1:53PM EDT | 97.50 | 1.73 | 2.22 | 2.48 | 0.00 | - | 3 | 1,982 | 28.68% |
| COP250117P00100000 | 2024-05-02 2:50PM EDT | 100.00 | 2.76 | 2.63 | 2.88 | 0.00 | - | 123 | 9,142 | 28.06% |
| COP250117P00105000 | 2024-04-30 11:47AM EDT | 105.00 | 3.10 | 3.60 | 3.85 | 0.00 | - | 30 | 1,290 | 26.89% |
| COP250117P00110000 | 2024-05-01 12:13PM EDT | 110.00 | 4.85 | 4.85 | 5.15 | 0.00 | - | 504 | 7,083 | 25.94% |
| COP250117P00115000 | 2024-05-03 1:54PM EDT | 115.00 | 6.80 | 6.50 | 6.80 | +0.15 | +2.26% | 11 | 3,093 | 25.11% |
| COP250117P00120000 | 2024-05-03 12:40PM EDT | 120.00 | 8.65 | 8.45 | 8.65 | -0.05 | -0.57% | 106 | 2,816 | 23.90% |
| COP250117P00125000 | 2024-05-03 12:13PM EDT | 125.00 | 11.35 | 10.70 | 11.10 | +1.35 | +13.50% | 21 | 1,535 | 23.24% |
| COP250117P00130000 | 2024-05-01 12:42PM EDT | 130.00 | 13.15 | 12.55 | 14.10 | 0.00 | - | 18 | 739 | 22.96% |
| COP250117P00135000 | 2024-04-23 12:13PM EDT | 135.00 | 13.50 | 16.55 | 17.45 | 0.00 | - | 15 | 663 | 22.62% |
| COP250117P00140000 | 2024-04-15 1:00PM EDT | 140.00 | 16.10 | 20.05 | 21.05 | 0.00 | - | 15 | 361 | 22.01% |
| COP250117P00145000 | 2024-04-08 1:00PM EDT | 145.00 | 17.35 | 23.65 | 24.95 | 0.00 | - | - | 31 | 21.31% |
| COP250117P00150000 | 2024-03-19 9:30AM EDT | 150.00 | 30.13 | 24.15 | 26.05 | 0.00 | - | 5 | 4 | 0.00% |
| COP250117P00155000 | 2024-02-21 3:57PM EDT | 155.00 | 42.60 | 31.45 | 32.85 | 0.00 | - | 3 | 0 | 13.18% |
| COP250117P00165000 | 2023-05-16 12:01PM EDT | 165.00 | 66.75 | 60.75 | 62.10 | 0.00 | - | 9 | 11 | 76.50% |
| COP250117P00170000 | 2023-04-03 9:30AM EDT | 170.00 | 66.55 | 71.65 | 75.20 | 0.00 | - | 1 | 10 | 96.15% |
| COP250117P00175000 | 2023-04-13 10:24AM EDT | 175.00 | 66.18 | 74.55 | 77.85 | 0.00 | - | 9 | 9 | 93.21% |
| COP250117P00190000 | 2023-01-12 11:29AM EDT | 190.00 | 73.12 | 74.45 | 77.10 | 0.00 | - | 9 | 12 | 60.01% |
| COP250117P00200000 | 2023-06-07 2:11PM EDT | 200.00 | 94.50 | 94.65 | 98.95 | 0.00 | - | 12 | 0 | 93.15% |
© 2024 Yahoo. All rights reserved.