ConocoPhillips (COP)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
May 10, 2024
Puts
| Last Price | Change | % Change | Volume | Open Interest | Strike | Last Price | Change | % Change | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 105.00 | 0.01 | 0.00 | - | 106 | 108 |
| - | - | - | - | - | 108.00 | 0.02 | 0.00 | - | 11 | 11 |
| - | - | - | - | - | 109.00 | 0.04 | 0.00 | - | 15 | 15 |
| - | - | - | - | - | 110.00 | 0.01 | 0.00 | - | 9 | 277 |
| - | - | - | - | - | 112.00 | 0.05 | -0.01 | -16.67% | 6 | 21 |
| - | - | - | - | - | 113.00 | 0.02 | 0.00 | - | 1 | 11 |
| 9.32 | +0.10 | +1.08% | 44 | 11 | 114.00 | 0.02 | 0.00 | - | 5 | 424 |
| 8.20 | -1.30 | -13.68% | 37 | 13 | 115.00 | 0.02 | -0.01 | -33.33% | 14 | 44 |
| 8.05 | -0.60 | -6.94% | 2 | 2 | 116.00 | 0.02 | 0.00 | - | 10 | 72 |
| 6.65 | -0.45 | -6.34% | 37 | 13 | 117.00 | 0.03 | 0.00 | - | 10 | 211 |
| 5.80 | 0.00 | - | 42 | 16 | 118.00 | 0.03 | 0.00 | - | 15 | 268 |
| 5.10 | +0.90 | +21.43% | 4 | 5 | 119.00 | 0.04 | -0.07 | -63.64% | 7 | 273 |
| 3.85 | +0.19 | +5.19% | 51 | 15 | 120.00 | 0.05 | -0.03 | -37.50% | 17 | 394 |
| 0.81 | -1.39 | -63.18% | 435 | 91 | 121.00 | 0.11 | -0.18 | -62.07% | 45 | 233 |
| 0.05 | -2.66 | -98.15% | 879 | 179 | 122.00 | 0.31 | -0.11 | -26.19% | 108 | 328 |
| 0.46 | -0.22 | -32.35% | 597 | 347 | 123.00 | 0.75 | -0.40 | -34.78% | 56 | 156 |
| 0.14 | -0.27 | -65.85% | 226 | 216 | 124.00 | 1.55 | -0.20 | -11.43% | 35 | 319 |
| 0.05 | -0.10 | -66.67% | 138 | 272 | 125.00 | 2.20 | -0.43 | -16.35% | 20 | 292 |
| 0.03 | -0.02 | -40.00% | 57 | 366 | 126.00 | 3.15 | 0.00 | - | 6 | 213 |
| 0.02 | -0.02 | -50.00% | 10 | 286 | 127.00 | 3.20 | 0.00 | - | 7 | 190 |
| 0.01 | 0.00 | - | 31 | 463 | 128.00 | 4.35 | 0.00 | - | 4 | 193 |
| 0.01 | -0.01 | -50.00% | 3 | 735 | 129.00 | 6.50 | 0.00 | - | 6 | 164 |
| 0.02 | +0.01 | +100.00% | 1 | 647 | 130.00 | 7.05 | +0.54 | +8.29% | 1 | 268 |
| 0.04 | 0.00 | - | 14 | 117 | 131.00 | 7.85 | +0.52 | +7.09% | 20 | 271 |
| 0.01 | 0.00 | - | 5 | 171 | 132.00 | 9.29 | +5.79 | +165.43% | 1 | 434 |
| 0.01 | 0.00 | - | 1 | 21 | 133.00 | 10.18 | -0.32 | -3.05% | 2 | 100 |
| 0.01 | 0.00 | - | 20 | 42 | 134.00 | 11.15 | 0.00 | - | 3 | 79 |
| 0.17 | 0.00 | - | 6 | 40 | 135.00 | 12.50 | +6.85 | +121.24% | 12 | 10 |
| 0.11 | 0.00 | - | 7 | 11 | 136.00 | 7.80 | 0.00 | - | - | 3 |
| 0.04 | 0.00 | - | 6 | 27 | 137.00 | 7.15 | 0.00 | - | - | 3 |
| 0.02 | +0.01 | +100.00% | 905 | 912 | 138.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 8 | 20 | 139.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 7 | 63 | 140.00 | 11.03 | 0.00 | - | 16 | 0 |
| 0.02 | 0.00 | - | 1 | 26 | 141.00 | 18.50 | 0.00 | - | 5 | 0 |
| 0.01 | 0.00 | - | 2 | 6 | 142.00 | - | - | - | - | - |
| 0.01 | +0.01 | - | - | 6 | 143.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 25 | 96 | 144.00 | - | - | - | - | - |
| 0.03 | 0.00 | - | 2 | 3 | 145.00 | 24.10 | 0.00 | - | 1 | 1 |
| 0.64 | 0.00 | - | 45 | 45 | 146.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 70 | 70 | 147.00 | - | - | - | - | - |
| 0.29 | 0.00 | - | 1 | 36 | 150.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.