COP - ConocoPhillips
NYSE - Nasdaq Real-time price. Currency in USD
In the money
Callsfor9 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COP230609C00070000 | 2023-06-01 10:49AM EDT | 70.00 | 29.90 | 31.85 | 32.05 | 0.00 | - | - | 10 | 192.58% |
| COP230609C00085000 | 2023-06-02 2:52PM EDT | 85.00 | 17.89 | 16.90 | 17.05 | 0.00 | - | 10 | 15 | 106.64% |
| COP230609C00090000 | 2023-05-15 9:31AM EDT | 90.00 | 10.40 | 11.90 | 12.05 | 0.00 | - | 19 | 19 | 78.52% |
| COP230609C00091000 | 2023-06-06 12:02PM EDT | 91.00 | 10.93 | 10.90 | 11.05 | +0.83 | +8.22% | 1 | 1 | 72.95% |
| COP230609C00092000 | 2023-05-30 12:27PM EDT | 92.00 | 9.20 | 9.90 | 10.10 | 0.00 | - | - | 2 | 68.95% |
| COP230609C00094000 | 2023-05-30 10:46AM EDT | 94.00 | 7.45 | 7.90 | 8.05 | 0.00 | - | - | 5 | 56.06% |
| COP230609C00095000 | 2023-05-30 2:04PM EDT | 95.00 | 6.30 | 6.90 | 7.15 | 0.00 | - | - | 27 | 53.03% |
| COP230609C00096000 | 2023-06-01 9:34AM EDT | 96.00 | 4.15 | 5.90 | 6.15 | 0.00 | - | 5 | 1 | 52.64% |
| COP230609C00097000 | 2023-05-31 3:59PM EDT | 97.00 | 3.90 | 4.95 | 5.15 | 0.00 | - | 10 | 11 | 46.19% |
| COP230609C00098000 | 2023-06-06 10:21AM EDT | 98.00 | 4.35 | 4.00 | 4.15 | +0.05 | +1.16% | 1 | 42 | 39.45% |
| COP230609C00099000 | 2023-06-05 2:44PM EDT | 99.00 | 3.01 | 3.10 | 3.25 | -0.39 | -11.47% | 10 | 478 | 35.74% |
| COP230609C00100000 | 2023-06-06 3:26PM EDT | 100.00 | 2.32 | 2.40 | 2.48 | -0.28 | -10.77% | 15 | 354 | 34.33% |
| COP230609C00101000 | 2023-06-06 3:20PM EDT | 101.00 | 1.64 | 1.72 | 1.75 | -0.37 | -18.41% | 54 | 2,391 | 31.84% |
| COP230609C00102000 | 2023-06-06 3:21PM EDT | 102.00 | 1.09 | 1.14 | 1.18 | -0.41 | -27.33% | 52 | 1,115 | 30.71% |
| COP230609C00103000 | 2023-06-06 2:57PM EDT | 103.00 | 0.61 | 0.70 | 0.73 | -0.37 | -37.76% | 102 | 1,570 | 29.49% |
| COP230609C00104000 | 2023-06-06 3:09PM EDT | 104.00 | 0.37 | 0.41 | 0.42 | -0.24 | -39.34% | 96 | 962 | 28.71% |
| COP230609C00105000 | 2023-06-06 3:32PM EDT | 105.00 | 0.24 | 0.23 | 0.24 | -0.17 | -41.46% | 224 | 1,104 | 28.91% |
| COP230609C00106000 | 2023-06-06 12:39PM EDT | 106.00 | 0.13 | 0.13 | 0.15 | -0.12 | -48.00% | 134 | 334 | 30.18% |
| COP230609C00107000 | 2023-06-06 12:18PM EDT | 107.00 | 0.09 | 0.08 | 0.09 | -0.06 | -40.00% | 20 | 356 | 31.15% |
| COP230609C00108000 | 2023-06-06 2:41PM EDT | 108.00 | 0.06 | 0.05 | 0.06 | -0.05 | -45.45% | 114 | 142 | 32.81% |
| COP230609C00109000 | 2023-06-06 12:15PM EDT | 109.00 | 0.05 | 0.03 | 0.04 | -0.02 | -28.57% | 14 | 452 | 34.38% |
| COP230609C00110000 | 2023-06-06 3:34PM EDT | 110.00 | 0.03 | 0.02 | 0.03 | -0.02 | -40.00% | 23 | 937 | 36.33% |
| COP230609C00111000 | 2023-06-06 10:43AM EDT | 111.00 | 0.03 | 0.02 | 0.03 | -0.01 | -25.00% | 1 | 77 | 39.84% |
| COP230609C00112000 | 2023-06-05 9:49AM EDT | 112.00 | 0.05 | 0.00 | 0.03 | 0.00 | - | 20 | 1,132 | 43.36% |
| COP230609C00113000 | 2023-06-06 1:12PM EDT | 113.00 | 0.02 | 0.00 | 0.03 | -0.03 | -60.00% | 5 | 515 | 46.88% |
| COP230609C00114000 | 2023-06-05 10:52AM EDT | 114.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 1 | 6 | 50.00% |
| COP230609C00115000 | 2023-06-02 10:14AM EDT | 115.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 8 | 507 | 53.13% |
| COP230609C00116000 | 2023-06-05 9:35AM EDT | 116.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | 3 | 403 | 51.56% |
| COP230609C00120000 | 2023-06-01 1:25PM EDT | 120.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 51 | 53 | 63.28% |
| COP230609C00145000 | 2023-05-17 9:30AM EDT | 145.00 | 0.50 | 0.00 | 0.03 | 0.00 | - | - | 10 | 123.44% |
| COP230609C00150000 | 2023-05-17 9:30AM EDT | 150.00 | 0.50 | 0.00 | 0.03 | 0.00 | - | - | 11 | 134.38% |
Putsfor9 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COP230609P00065000 | 2023-05-03 11:48AM EDT | 65.00 | 0.07 | 0.00 | 0.01 | 0.00 | - | 1 | 1 | 143.75% |
| COP230609P00075000 | 2023-05-10 10:06AM EDT | 75.00 | 0.16 | 0.00 | 0.02 | 0.00 | - | 2 | 4 | 107.81% |
| COP230609P00080000 | 2023-05-31 11:27AM EDT | 80.00 | 0.04 | 0.00 | 0.02 | 0.00 | - | 1 | 12 | 85.94% |
| COP230609P00085000 | 2023-05-31 11:29AM EDT | 85.00 | 0.07 | 0.00 | 0.02 | 0.00 | - | 4 | 27 | 66.41% |
| COP230609P00086000 | 2023-06-05 11:43AM EDT | 86.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 4 | 51 | 62.50% |
| COP230609P00087000 | 2023-06-02 10:38AM EDT | 87.00 | 0.21 | 0.00 | 0.02 | 0.00 | - | 10 | 61 | 58.59% |
| COP230609P00088000 | 2023-06-02 3:09PM EDT | 88.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 11 | 34 | 54.69% |
| COP230609P00089000 | 2023-06-05 12:21PM EDT | 89.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 25 | 77 | 53.13% |
| COP230609P00090000 | 2023-06-05 12:47PM EDT | 90.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 45 | 51.56% |
| COP230609P00091000 | 2023-06-05 9:30AM EDT | 91.00 | 0.02 | 0.01 | 0.03 | -0.23 | -92.00% | 2 | 12 | 50.00% |
| COP230609P00092000 | 2023-06-06 10:11AM EDT | 92.00 | 0.03 | 0.01 | 0.02 | +0.01 | +50.00% | 5 | 54 | 42.97% |
| COP230609P00093000 | 2023-06-06 11:51AM EDT | 93.00 | 0.02 | 0.01 | 0.03 | -0.03 | -60.00% | 13 | 358 | 41.41% |
| COP230609P00094000 | 2023-06-06 12:15PM EDT | 94.00 | 0.04 | 0.02 | 0.03 | -0.02 | -33.33% | 8 | 105 | 37.11% |
| COP230609P00095000 | 2023-06-06 2:35PM EDT | 95.00 | 0.05 | 0.03 | 0.05 | -0.03 | -37.50% | 5 | 303 | 35.94% |
| COP230609P00096000 | 2023-06-06 11:42AM EDT | 96.00 | 0.07 | 0.05 | 0.07 | -0.06 | -46.15% | 4 | 117 | 33.40% |
| COP230609P00097000 | 2023-06-06 12:18PM EDT | 97.00 | 0.14 | 0.09 | 0.10 | -0.05 | -26.32% | 52 | 114 | 30.86% |
| COP230609P00098000 | 2023-06-06 2:35PM EDT | 98.00 | 0.20 | 0.15 | 0.16 | -0.06 | -23.08% | 10 | 155 | 29.10% |
| COP230609P00099000 | 2023-06-06 3:32PM EDT | 99.00 | 0.27 | 0.27 | 0.28 | -0.16 | -37.21% | 35 | 220 | 28.03% |
| COP230609P00100000 | 2023-06-06 2:45PM EDT | 100.00 | 0.53 | 0.45 | 0.47 | -0.15 | -22.06% | 185 | 420 | 26.91% |
| COP230609P00101000 | 2023-06-06 2:27PM EDT | 101.00 | 0.85 | 0.73 | 0.76 | -0.10 | -10.53% | 23 | 485 | 25.73% |
| COP230609P00102000 | 2023-06-06 1:55PM EDT | 102.00 | 1.42 | 1.16 | 1.19 | +0.02 | +1.43% | 33 | 830 | 24.81% |
| COP230609P00103000 | 2023-06-06 1:53PM EDT | 103.00 | 2.06 | 1.71 | 1.75 | +0.11 | +5.64% | 37 | 171 | 23.29% |
| COP230609P00104000 | 2023-06-06 1:55PM EDT | 104.00 | 2.82 | 2.40 | 2.52 | +0.20 | +7.63% | 32 | 93 | 23.58% |
| COP230609P00105000 | 2023-06-06 10:43AM EDT | 105.00 | 3.55 | 3.25 | 3.45 | +0.20 | +5.97% | 2 | 10 | 26.86% |
| COP230609P00106000 | 2023-06-05 11:03AM EDT | 106.00 | 4.80 | 4.15 | 4.35 | 0.00 | - | 11 | 24 | 26.56% |
| COP230609P00107000 | 2023-06-05 9:54AM EDT | 107.00 | 3.85 | 5.05 | 5.25 | 0.00 | - | 2 | 24 | 0.00% |
| COP230609P00108000 | 2023-06-06 12:29PM EDT | 108.00 | 6.57 | 6.00 | 6.15 | -0.32 | -4.64% | 3 | 3 | 0.00% |
| COP230609P00109000 | 2023-05-16 12:54PM EDT | 109.00 | 10.88 | 7.00 | 7.15 | 0.00 | - | 42 | 43 | 0.00% |
| COP230609P00110000 | 2023-05-10 9:37AM EDT | 110.00 | 9.80 | 8.00 | 8.15 | 0.00 | - | - | 0 | 0.00% |
| COP230609P00112000 | 2023-05-17 10:00AM EDT | 112.00 | 12.96 | 10.00 | 10.20 | 0.00 | - | - | 0 | 0.00% |
| COP230609P00114000 | 2023-05-08 3:59PM EDT | 114.00 | 13.75 | 12.05 | 12.20 | 0.00 | - | - | 0 | 0.00% |
| COP230609P00116000 | 2023-06-01 10:17AM EDT | 116.00 | 17.20 | 14.05 | 14.20 | 0.00 | - | - | 0 | 0.00% |
| COP230609P00120000 | 2023-05-31 9:32AM EDT | 120.00 | 19.40 | 18.00 | 18.20 | 0.00 | - | - | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.