COP - ConocoPhillips
NYSE - NYSE Delayed Price. Currency in USD
In the money
Callsfor16 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COP230616C00055000 | 2023-05-08 3:59PM EDT | 55.00 | 45.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COP230616C00060000 | 2023-04-12 9:50AM EDT | 60.00 | 48.00 | 39.20 | 39.65 | 0.00 | - | 1 | 1 | 0.00% |
| COP230616C00065000 | 2023-05-17 2:45PM EDT | 65.00 | 36.27 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| COP230616C00070000 | 2023-05-22 10:40AM EDT | 70.00 | 34.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COP230616C00075000 | 2023-05-23 10:36AM EDT | 75.00 | 30.35 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| COP230616C00080000 | 2023-05-26 9:39AM EDT | 80.00 | 22.78 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COP230616C00085000 | 2023-05-15 2:03PM EDT | 85.00 | 15.42 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COP230616C00087500 | 2023-05-10 2:43PM EDT | 87.50 | 13.81 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COP230616C00090000 | 2023-05-22 10:27AM EDT | 90.00 | 14.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COP230616C00092500 | 2023-05-23 11:10AM EDT | 92.50 | 13.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COP230616C00095000 | 2023-05-24 9:35AM EDT | 95.00 | 11.38 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| COP230616C00096000 | 2023-05-22 10:25AM EDT | 96.00 | 9.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| COP230616C00097500 | 2023-05-26 2:40PM EDT | 97.50 | 6.50 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| COP230616C00098000 | 2023-05-22 10:25AM EDT | 98.00 | 7.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| COP230616C00099000 | 2023-05-26 10:43AM EDT | 99.00 | 5.14 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| COP230616C00100000 | 2023-05-26 3:10PM EDT | 100.00 | 4.65 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| COP230616C00101000 | 2023-05-26 2:07PM EDT | 101.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| COP230616C00102000 | 2023-05-26 3:03PM EDT | 102.00 | 3.57 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.20% |
| COP230616C00103000 | 2023-05-26 3:04PM EDT | 103.00 | 3.05 | 0.00 | 0.00 | 0.00 | - | 151 | 0 | 1.56% |
| COP230616C00104000 | 2023-05-26 3:11PM EDT | 104.00 | 2.48 | 0.00 | 0.00 | 0.00 | - | 154 | 0 | 3.13% |
| COP230616C00105000 | 2023-05-26 3:24PM EDT | 105.00 | 2.03 | 0.00 | 0.00 | 0.00 | - | 58 | 0 | 3.13% |
| COP230616C00106000 | 2023-05-26 3:53PM EDT | 106.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 6.25% |
| COP230616C00107000 | 2023-05-26 3:03PM EDT | 107.00 | 1.48 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 6.25% |
| COP230616C00108000 | 2023-05-26 3:02PM EDT | 108.00 | 1.16 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 6.25% |
| COP230616C00109000 | 2023-05-26 12:15PM EDT | 109.00 | 0.76 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| COP230616C00110000 | 2023-05-26 3:56PM EDT | 110.00 | 0.73 | 0.00 | 0.00 | 0.00 | - | 75 | 0 | 6.25% |
| COP230616C00111000 | 2023-05-26 9:30AM EDT | 111.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| COP230616C00112000 | 2023-05-26 3:56PM EDT | 112.00 | 0.48 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| COP230616C00113000 | 2023-05-24 2:16PM EDT | 113.00 | 0.74 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| COP230616C00114000 | 2023-05-26 3:58PM EDT | 114.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| COP230616C00115000 | 2023-05-26 10:57AM EDT | 115.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| COP230616C00116000 | 2023-05-24 3:59PM EDT | 116.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| COP230616C00120000 | 2023-05-26 3:56PM EDT | 120.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 118 | 0 | 12.50% |
| COP230616C00125000 | 2023-05-25 11:30AM EDT | 125.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| COP230616C00130000 | 2023-05-25 12:15PM EDT | 130.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2,000 | 0 | 25.00% |
| COP230616C00135000 | 2023-05-23 3:56PM EDT | 135.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| COP230616C00140000 | 2023-05-24 12:33PM EDT | 140.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| COP230616C00145000 | 2023-05-17 3:31PM EDT | 145.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| COP230616C00150000 | 2023-05-15 2:44PM EDT | 150.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| COP230616C00155000 | 2023-04-27 9:49AM EDT | 155.00 | 0.02 | 0.00 | 0.06 | 0.00 | - | 1 | 198 | 72.66% |
| COP230616C00160000 | 2023-05-03 2:35PM EDT | 160.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 50.00% |
| COP230616C00165000 | 2023-04-11 1:57PM EDT | 165.00 | 0.06 | 0.00 | 0.06 | 0.00 | - | 5 | 173 | 82.03% |
| COP230616C00170000 | 2023-05-22 3:21PM EDT | 170.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| COP230616C00175000 | 2023-04-05 3:22PM EDT | 175.00 | 0.06 | 0.00 | 0.10 | 0.00 | - | 10 | 142 | 96.09% |
| COP230616C00180000 | 2023-03-06 4:12PM EDT | 180.00 | 0.02 | 0.00 | 0.11 | 0.00 | - | 200 | 56 | 101.17% |
| COP230616C00185000 | 2023-02-28 2:12PM EDT | 185.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 5 | 64 | 104.30% |
| COP230616C00190000 | 2023-01-03 2:42PM EDT | 190.00 | 0.32 | 0.00 | 0.20 | 0.00 | - | 1 | 53 | 117.38% |
| COP230616C00195000 | 2022-11-21 2:04PM EDT | 195.00 | 1.39 | 0.27 | 0.35 | 0.00 | - | 2 | 16 | 141.41% |
| COP230616C00200000 | 2023-04-13 10:33AM EDT | 200.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 2 | 25 | 107.81% |
Putsfor16 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COP230616P00050000 | 2023-04-12 11:53AM EDT | 50.00 | 0.01 | 0.00 | 0.06 | 0.00 | - | 450 | 452 | 124.22% |
| COP230616P00055000 | 2023-05-04 9:51AM EDT | 55.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 61 | 0 | 50.00% |
| COP230616P00060000 | 2023-05-23 9:32AM EDT | 60.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| COP230616P00065000 | 2023-05-02 11:33AM EDT | 65.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| COP230616P00070000 | 2023-05-25 3:25PM EDT | 70.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| COP230616P00075000 | 2023-05-18 12:46PM EDT | 75.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| COP230616P00080000 | 2023-05-26 9:40AM EDT | 80.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| COP230616P00085000 | 2023-05-26 11:03AM EDT | 85.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| COP230616P00087500 | 2023-05-26 11:12AM EDT | 87.50 | 0.33 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| COP230616P00090000 | 2023-05-26 3:42PM EDT | 90.00 | 0.43 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| COP230616P00091000 | 2023-05-25 12:10PM EDT | 91.00 | 0.74 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| COP230616P00092000 | 2023-05-22 11:46AM EDT | 92.00 | 0.52 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| COP230616P00092500 | 2023-05-26 11:19AM EDT | 92.50 | 0.82 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| COP230616P00093000 | 2023-05-26 3:18PM EDT | 93.00 | 0.74 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| COP230616P00094000 | 2023-05-26 11:20AM EDT | 94.00 | 1.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| COP230616P00095000 | 2023-05-26 12:58PM EDT | 95.00 | 1.08 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| COP230616P00096000 | 2023-05-26 12:21PM EDT | 96.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 6.25% |
| COP230616P00097000 | 2023-05-26 3:51PM EDT | 97.00 | 1.48 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 6.25% |
| COP230616P00097500 | 2023-05-26 3:55PM EDT | 97.50 | 1.56 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| COP230616P00098000 | 2023-05-25 1:02PM EDT | 98.00 | 1.99 | 0.00 | 0.00 | 0.00 | - | - | 0 | 3.13% |
| COP230616P00099000 | 2023-05-26 1:17PM EDT | 99.00 | 2.02 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| COP230616P00100000 | 2023-05-26 3:55PM EDT | 100.00 | 2.34 | 0.00 | 0.00 | 0.00 | - | 110 | 0 | 3.13% |
| COP230616P00101000 | 2023-05-26 3:02PM EDT | 101.00 | 2.66 | 0.00 | 0.00 | 0.00 | - | 101 | 0 | 1.56% |
| COP230616P00102000 | 2023-05-26 3:18PM EDT | 102.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 113 | 0 | 0.00% |
| COP230616P00103000 | 2023-05-26 3:17PM EDT | 103.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 222 | 0 | 0.00% |
| COP230616P00104000 | 2023-05-26 11:28AM EDT | 104.00 | 4.75 | 0.00 | 0.00 | 0.00 | - | 164 | 0 | 0.00% |
| COP230616P00105000 | 2023-05-25 12:10PM EDT | 105.00 | 5.40 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 0.00% |
| COP230616P00106000 | 2023-05-25 12:32PM EDT | 106.00 | 5.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| COP230616P00107000 | 2023-05-23 2:31PM EDT | 107.00 | 4.63 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| COP230616P00108000 | 2023-05-22 2:09PM EDT | 108.00 | 5.08 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| COP230616P00110000 | 2023-05-26 1:01PM EDT | 110.00 | 8.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COP230616P00115000 | 2023-05-25 10:19AM EDT | 115.00 | 13.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COP230616P00120000 | 2023-05-26 3:34PM EDT | 120.00 | 18.15 | 0.00 | 0.00 | 0.00 | - | 938 | 0 | 0.00% |
| COP230616P00125000 | 2023-05-26 3:34PM EDT | 125.00 | 23.10 | 0.00 | 0.00 | 0.00 | - | 450 | 0 | 0.00% |
| COP230616P00130000 | 2023-05-26 3:34PM EDT | 130.00 | 28.25 | 0.00 | 0.00 | 0.00 | - | 330 | 0 | 0.00% |
| COP230616P00135000 | 2023-05-26 3:34PM EDT | 135.00 | 33.05 | 0.00 | 0.00 | 0.00 | - | 158 | 0 | 0.00% |
| COP230616P00140000 | 2023-05-26 3:26PM EDT | 140.00 | 38.10 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| COP230616P00145000 | 2023-05-22 3:22PM EDT | 145.00 | 40.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| COP230616P00150000 | 2023-04-12 2:34PM EDT | 150.00 | 41.85 | 50.85 | 51.30 | 0.00 | - | 2 | 0 | 157.98% |
| COP230616P00155000 | 2023-05-16 2:02PM EDT | 155.00 | 56.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COP230616P00160000 | 2023-05-24 3:08PM EDT | 160.00 | 56.35 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| COP230616P00165000 | 2022-08-30 12:39PM EDT | 165.00 | 58.75 | 62.60 | 63.70 | 0.00 | - | - | 48 | 50.00% |
| COP230616P00170000 | 2022-11-11 3:14PM EDT | 170.00 | 40.40 | 60.35 | 60.80 | 0.00 | - | 6 | 45 | 0.00% |
| COP230616P00175000 | 2022-10-27 11:55AM EDT | 175.00 | 50.10 | 49.25 | 50.05 | 0.00 | - | - | 0 | 0.00% |
| COP230616P00180000 | 2022-11-04 3:45PM EDT | 180.00 | 50.45 | 58.25 | 58.80 | 0.00 | - | 19 | 19 | 0.00% |
| COP230616P00190000 | 2022-11-04 2:43PM EDT | 190.00 | 59.95 | 68.00 | 68.65 | 0.00 | - | 1 | 1 | 0.00% |
© 2023 Yahoo. All rights reserved.