COP - ConocoPhillips
NYSE - Nasdaq Real-time price. Currency in USD
In the money
Callsfor18 August 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COP230818C00060000 | 2023-04-18 2:07PM EDT | 60.00 | 45.00 | 40.65 | 41.65 | 0.00 | - | 1 | 7 | 0.00% |
| COP230818C00065000 | 2023-05-04 1:18PM EDT | 65.00 | 32.65 | 36.90 | 37.70 | 0.00 | - | - | 10 | 56.93% |
| COP230818C00070000 | 2023-05-12 12:49PM EDT | 70.00 | 29.61 | 31.95 | 32.75 | 0.00 | - | 5 | 23 | 50.05% |
| COP230818C00075000 | 2023-05-22 10:02AM EDT | 75.00 | 29.13 | 27.30 | 27.85 | 0.00 | - | 1 | 35 | 50.29% |
| COP230818C00080000 | 2023-04-03 10:09AM EDT | 80.00 | 29.74 | 18.80 | 19.40 | 0.00 | - | 4 | 45 | 0.00% |
| COP230818C00085000 | 2023-05-10 3:56PM EDT | 85.00 | 17.54 | 18.45 | 19.00 | 0.00 | - | 12 | 45 | 44.45% |
| COP230818C00087500 | 2023-05-17 12:29PM EDT | 87.50 | 15.33 | 16.45 | 16.85 | 0.00 | - | 10 | 402 | 42.46% |
| COP230818C00090000 | 2023-05-24 11:50AM EDT | 90.00 | 17.00 | 14.35 | 14.85 | 0.00 | - | 1 | 711 | 41.09% |
| COP230818C00092500 | 2023-05-03 3:17PM EDT | 92.50 | 9.80 | 12.45 | 12.80 | 0.00 | - | 49 | 298 | 38.90% |
| COP230818C00095000 | 2023-05-25 11:18AM EDT | 95.00 | 10.91 | 10.65 | 11.20 | 0.00 | - | 3 | 405 | 38.88% |
| COP230818C00097500 | 2023-05-23 11:23AM EDT | 97.50 | 11.50 | 9.15 | 9.40 | 0.00 | - | 1 | 185 | 37.02% |
| COP230818C00100000 | 2023-05-26 9:56AM EDT | 100.00 | 7.90 | 7.60 | 7.85 | +0.25 | +3.27% | 1 | 377 | 35.90% |
| COP230818C00105000 | 2023-05-26 3:09PM EDT | 105.00 | 5.32 | 5.10 | 5.30 | +0.07 | +1.33% | 37 | 2,502 | 34.39% |
| COP230818C00110000 | 2023-05-26 3:09PM EDT | 110.00 | 3.35 | 3.20 | 3.40 | +0.01 | +0.30% | 50 | 3,337 | 33.30% |
| COP230818C00115000 | 2023-05-26 1:54PM EDT | 115.00 | 1.90 | 1.96 | 2.07 | -0.08 | -4.04% | 15 | 3,778 | 32.48% |
| COP230818C00120000 | 2023-05-26 3:42PM EDT | 120.00 | 1.15 | 1.10 | 1.28 | 0.00 | - | 437 | 3,298 | 32.54% |
| COP230818C00125000 | 2023-05-26 1:23PM EDT | 125.00 | 0.63 | 0.60 | 0.72 | 0.00 | - | 5 | 1,281 | 32.06% |
| COP230818C00130000 | 2023-05-26 9:30AM EDT | 130.00 | 0.30 | 0.27 | 0.46 | -0.14 | -31.82% | 1 | 1,193 | 32.81% |
| COP230818C00135000 | 2023-05-23 10:19AM EDT | 135.00 | 0.24 | 0.15 | 0.23 | 0.00 | - | 1 | 191 | 32.08% |
| COP230818C00140000 | 2023-05-23 10:59AM EDT | 140.00 | 0.15 | 0.08 | 0.17 | 0.00 | - | 31 | 438 | 33.64% |
| COP230818C00145000 | 2023-05-11 12:26PM EDT | 145.00 | 0.09 | 0.04 | 0.16 | 0.00 | - | 4 | 382 | 36.33% |
| COP230818C00150000 | 2023-05-24 12:30PM EDT | 150.00 | 0.07 | 0.02 | 0.14 | 0.00 | - | 2 | 258 | 38.38% |
| COP230818C00155000 | 2023-04-21 1:24PM EDT | 155.00 | 0.08 | 0.00 | 0.09 | 0.00 | - | 2 | 105 | 38.67% |
| COP230818C00160000 | 2023-05-24 10:26AM EDT | 160.00 | 0.01 | 0.00 | 0.12 | 0.00 | - | 12 | 27 | 42.68% |
| COP230818C00165000 | 2023-04-21 1:25PM EDT | 165.00 | 0.03 | 0.00 | 0.09 | 0.00 | - | 1 | 10 | 43.46% |
| COP230818C00170000 | 2023-05-03 10:02AM EDT | 170.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 13 | 47 | 46.29% |
| COP230818C00175000 | 2023-04-14 3:18PM EDT | 175.00 | 0.17 | 0.00 | 0.11 | 0.00 | - | 1 | 54 | 49.12% |
| COP230818C00180000 | 2023-04-11 9:44AM EDT | 180.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
Putsfor18 August 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COP230818P00050000 | 2023-05-19 10:33AM EDT | 50.00 | 0.05 | 0.01 | 0.13 | 0.00 | - | 1 | 523 | 63.67% |
| COP230818P00055000 | 2023-05-16 1:50PM EDT | 55.00 | 0.21 | 0.01 | 0.15 | 0.00 | - | 1 | 74 | 56.84% |
| COP230818P00060000 | 2023-05-12 9:53AM EDT | 60.00 | 0.30 | 0.10 | 0.23 | 0.00 | - | 2 | 66 | 54.98% |
| COP230818P00065000 | 2023-05-11 1:07PM EDT | 65.00 | 0.47 | 0.26 | 0.37 | 0.00 | - | 9 | 64 | 53.17% |
| COP230818P00070000 | 2023-05-24 2:00PM EDT | 70.00 | 0.40 | 0.40 | 0.49 | 0.00 | - | 4 | 174 | 49.85% |
| COP230818P00075000 | 2023-05-25 10:49AM EDT | 75.00 | 0.69 | 0.62 | 0.79 | 0.00 | - | 9 | 729 | 47.29% |
| COP230818P00080000 | 2023-05-25 3:44PM EDT | 80.00 | 1.06 | 0.98 | 1.17 | 0.00 | - | 4 | 2,443 | 43.99% |
| COP230818P00085000 | 2023-05-26 3:59PM EDT | 85.00 | 1.60 | 1.60 | 1.71 | -0.18 | -10.11% | 57 | 1,885 | 40.75% |
| COP230818P00087500 | 2023-05-26 3:50PM EDT | 87.50 | 2.04 | 1.98 | 2.10 | -0.08 | -3.77% | 110 | 730 | 39.44% |
| COP230818P00090000 | 2023-05-26 11:18AM EDT | 90.00 | 2.60 | 2.49 | 2.62 | +0.02 | +0.78% | 9 | 2,268 | 38.51% |
| COP230818P00092500 | 2023-05-26 1:38PM EDT | 92.50 | 3.15 | 3.05 | 3.20 | -0.15 | -4.55% | 61 | 1,139 | 37.35% |
| COP230818P00095000 | 2023-05-26 3:05PM EDT | 95.00 | 3.80 | 3.80 | 3.90 | -0.25 | -6.17% | 13 | 2,422 | 36.28% |
| COP230818P00097500 | 2023-05-26 11:15AM EDT | 97.50 | 4.85 | 4.60 | 4.80 | +0.10 | +2.11% | 30 | 1,067 | 35.67% |
| COP230818P00100000 | 2023-05-26 1:51PM EDT | 100.00 | 5.74 | 5.60 | 5.95 | -0.11 | -1.88% | 190 | 2,294 | 35.65% |
| COP230818P00105000 | 2023-05-26 2:44PM EDT | 105.00 | 8.00 | 8.00 | 8.20 | -0.25 | -3.03% | 4 | 3,380 | 33.10% |
| COP230818P00110000 | 2023-05-26 1:20PM EDT | 110.00 | 10.95 | 11.00 | 11.70 | -0.80 | -6.81% | 38 | 848 | 34.16% |
| COP230818P00115000 | 2023-05-19 9:38AM EDT | 115.00 | 14.33 | 14.80 | 15.55 | 0.00 | - | 1 | 463 | 34.64% |
| COP230818P00120000 | 2023-05-19 3:17PM EDT | 120.00 | 18.57 | 18.55 | 19.60 | 0.00 | - | 22 | 666 | 33.96% |
| COP230818P00125000 | 2023-05-25 1:08PM EDT | 125.00 | 23.65 | 23.20 | 24.45 | 0.00 | - | 2 | 492 | 37.87% |
| COP230818P00130000 | 2023-05-24 10:01AM EDT | 130.00 | 26.35 | 27.75 | 29.00 | 0.00 | - | 1 | 3 | 37.96% |
| COP230818P00135000 | 2023-04-03 9:30AM EDT | 135.00 | 30.05 | 37.85 | 38.55 | 0.00 | - | 8 | 16 | 74.70% |
| COP230818P00145000 | 2023-03-01 2:34PM EDT | 145.00 | 39.24 | 45.50 | 46.05 | 0.00 | - | 4 | 10 | 67.11% |
| COP230818P00150000 | 2022-12-19 10:49AM EDT | 150.00 | 40.60 | 33.20 | 34.30 | 0.00 | - | - | 3 | 0.00% |
| COP230818P00155000 | 2022-12-16 11:30AM EDT | 155.00 | 47.10 | 35.00 | 36.20 | 0.00 | - | 3 | 3 | 0.00% |
| COP230818P00160000 | 2022-12-27 10:54AM EDT | 160.00 | 43.65 | 35.75 | 37.40 | 0.00 | - | 5 | 11 | 0.00% |
| COP230818P00165000 | 2022-12-19 10:50AM EDT | 165.00 | 54.05 | 46.60 | 48.45 | 0.00 | - | 1 | 4 | 0.00% |
© 2023 Yahoo. All rights reserved.