ConocoPhillips (COP)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforDecember 18, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COP261218C00055000 | 2024-04-02 9:50AM EDT | 55.00 | 75.23 | 66.50 | 71.00 | 0.00 | - | 1 | 1 | 44.20% |
| COP261218C00060000 | 2024-05-02 3:24PM EDT | 60.00 | 62.38 | 60.55 | 65.45 | 0.00 | - | 15 | 23 | 38.22% |
| COP261218C00065000 | 2024-01-16 4:58PM EDT | 65.00 | 45.25 | 46.50 | 51.50 | 0.00 | - | - | 10 | 0.00% |
| COP261218C00070000 | 2024-04-26 2:22PM EDT | 70.00 | 62.60 | 52.50 | 56.90 | 0.00 | - | 3 | 4 | 35.68% |
| COP261218C00075000 | 2024-04-11 12:54PM EDT | 75.00 | 59.90 | 48.65 | 52.75 | 0.00 | - | 1 | 4 | 34.47% |
| COP261218C00080000 | 2024-01-18 3:32PM EDT | 80.00 | 34.10 | 35.50 | 40.00 | 0.00 | - | 15 | 27 | 0.00% |
| COP261218C00085000 | 2024-03-25 12:35PM EDT | 85.00 | 47.07 | 49.85 | 51.45 | 0.00 | - | 3 | 10 | 44.88% |
| COP261218C00090000 | 2024-04-19 9:34AM EDT | 90.00 | 46.60 | 39.75 | 42.60 | 0.00 | - | 2 | 7 | 34.14% |
| COP261218C00095000 | 2024-04-19 10:38AM EDT | 95.00 | 43.75 | 36.40 | 38.10 | 0.00 | - | 1 | 2 | 31.56% |
| COP261218C00105000 | 2024-05-03 3:15PM EDT | 105.00 | 30.70 | 30.95 | 32.20 | -3.30 | -9.71% | 1 | 1 | 31.03% |
| COP261218C00110000 | 2024-04-10 9:30AM EDT | 110.00 | 36.78 | 28.15 | 29.45 | 0.00 | - | 2 | 40 | 30.69% |
| COP261218C00115000 | 2024-04-11 10:20AM EDT | 115.00 | 33.85 | 25.70 | 27.10 | 0.00 | - | 1 | 13 | 30.67% |
| COP261218C00120000 | 2024-02-21 12:12PM EDT | 120.00 | 18.75 | 22.00 | 27.00 | 0.00 | - | 5 | 3 | 33.40% |
| COP261218C00125000 | 2024-05-01 9:30AM EDT | 125.00 | 24.04 | 21.30 | 22.90 | 0.00 | - | 1 | 38 | 30.63% |
| COP261218C00130000 | 2024-04-22 10:55AM EDT | 130.00 | 24.67 | 19.35 | 20.25 | 0.00 | - | 2 | 45 | 29.61% |
| COP261218C00135000 | 2024-04-17 2:35PM EDT | 135.00 | 22.60 | 17.50 | 18.40 | 0.00 | - | 1 | 208 | 29.43% |
| COP261218C00140000 | 2024-04-17 3:14PM EDT | 140.00 | 20.30 | 15.65 | 18.10 | 0.00 | - | 1 | 90 | 31.04% |
| COP261218C00145000 | 2024-04-19 12:06PM EDT | 145.00 | 18.98 | 14.00 | 16.95 | 0.00 | - | 1 | 11 | 31.41% |
| COP261218C00150000 | 2024-05-01 3:17PM EDT | 150.00 | 14.80 | 12.40 | 14.00 | 0.00 | - | 1 | 9 | 29.34% |
| COP261218C00155000 | 2024-04-15 12:02PM EDT | 155.00 | 16.70 | 10.95 | 12.25 | 0.00 | - | 3 | 3 | 28.63% |
| COP261218C00160000 | 2024-05-02 10:08AM EDT | 160.00 | 11.30 | 9.85 | 10.90 | 0.00 | - | 6 | 6 | 28.28% |
| COP261218C00165000 | 2024-04-04 12:15PM EDT | 165.00 | 13.33 | 8.80 | 9.90 | 0.00 | - | 6 | 0 | 28.26% |
| COP261218C00170000 | 2024-04-08 3:45PM EDT | 170.00 | 12.84 | 7.90 | 8.80 | 0.00 | - | 3 | 52 | 27.98% |
| COP261218C00175000 | 2024-04-26 2:22PM EDT | 175.00 | 11.00 | 7.10 | 8.00 | 0.00 | - | 3 | 3 | 27.99% |
| COP261218C00180000 | 2024-05-01 10:35AM EDT | 180.00 | 8.30 | 6.15 | 7.20 | 0.00 | - | 1 | 0 | 27.89% |
| COP261218C00185000 | 2024-05-02 3:24PM EDT | 185.00 | 6.38 | 5.55 | 6.50 | 0.00 | - | 15 | 5 | 27.84% |
| COP261218C00200000 | 2024-05-03 12:35PM EDT | 200.00 | 4.45 | 2.79 | 4.70 | -1.95 | -30.47% | 2 | 4 | 27.55% |
PutsforDecember 18, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COP261218P00055000 | 2024-01-24 10:43AM EDT | 55.00 | 3.05 | 0.21 | 2.61 | 0.00 | - | 30 | 68 | 39.62% |
| COP261218P00065000 | 2024-04-12 2:31PM EDT | 65.00 | 2.57 | 1.14 | 2.79 | +0.17 | +7.08% | 1 | 7 | 33.25% |
| COP261218P00070000 | 2024-04-02 9:30AM EDT | 70.00 | 2.76 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 6.25% |
| COP261218P00075000 | 2024-03-14 9:56AM EDT | 75.00 | 4.20 | 2.07 | 4.25 | 0.00 | - | 5 | 6 | 31.28% |
| COP261218P00080000 | 2024-03-06 10:38AM EDT | 80.00 | 6.50 | 3.95 | 4.50 | 0.00 | - | 2 | 609 | 28.82% |
| COP261218P00085000 | 2024-05-02 12:57PM EDT | 85.00 | 5.85 | 4.65 | 6.10 | 0.00 | - | 5 | 7 | 29.33% |
| COP261218P00090000 | 2024-04-08 11:57AM EDT | 90.00 | 5.75 | 6.75 | 7.50 | 0.00 | - | 5 | 49 | 28.94% |
| COP261218P00095000 | 2024-03-05 12:14PM EDT | 95.00 | 10.15 | 6.65 | 7.55 | 0.00 | - | 8 | 154 | 25.93% |
| COP261218P00100000 | 2024-04-19 1:33PM EDT | 100.00 | 8.72 | 9.50 | 10.30 | 0.00 | - | 1 | 356 | 27.35% |
| COP261218P00105000 | 2024-03-25 3:09PM EDT | 105.00 | 10.90 | 9.30 | 12.00 | 0.00 | - | 1 | 0 | 26.68% |
| COP261218P00110000 | 2024-04-24 3:52PM EDT | 110.00 | 11.30 | 12.85 | 13.85 | 0.00 | - | 250 | 552 | 26.00% |
| COP261218P00115000 | 2024-04-02 10:34AM EDT | 115.00 | 12.70 | 13.65 | 15.15 | 0.00 | - | 35 | 35 | 24.34% |
| COP261218P00120000 | 2024-04-24 3:42PM EDT | 120.00 | 15.15 | 16.65 | 18.15 | 0.00 | - | 1 | 16 | 24.75% |
| COP261218P00125000 | 2024-04-03 1:21PM EDT | 125.00 | 16.90 | 19.65 | 20.25 | 0.00 | - | 1 | 5 | 23.72% |
| COP261218P00130000 | 2024-04-04 10:00AM EDT | 130.00 | 18.60 | 21.75 | 22.85 | 0.00 | - | 4 | 7 | 23.10% |
| COP261218P00135000 | 2024-04-04 1:05PM EDT | 135.00 | 21.00 | 24.60 | 25.80 | 0.00 | - | 5 | 5 | 22.68% |
© 2024 Yahoo. All rights reserved.