COP - ConocoPhillips
NYSE - Nasdaq Real-time price. Currency in USD
In the money
Callsfor17 November 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COP231117C00050000 | 2023-05-05 2:05PM EDT | 50.00 | 50.80 | 51.80 | 52.35 | 0.00 | - | 7 | 1 | 51.86% |
| COP231117C00060000 | 2023-05-15 10:06AM EDT | 60.00 | 39.65 | 42.05 | 42.80 | 0.00 | - | 2 | 1 | 53.15% |
| COP231117C00065000 | 2023-05-05 10:41AM EDT | 65.00 | 36.20 | 37.40 | 38.00 | 0.00 | - | 10 | 14 | 48.76% |
| COP231117C00070000 | 2023-05-16 10:37AM EDT | 70.00 | 30.35 | 33.05 | 33.35 | 0.00 | - | 2 | 56 | 45.52% |
| COP231117C00075000 | 2023-04-04 3:23PM EDT | 75.00 | 33.35 | 24.85 | 25.55 | 0.00 | - | - | 25 | 0.00% |
| COP231117C00080000 | 2023-05-05 12:36PM EDT | 80.00 | 23.00 | 24.30 | 24.95 | 0.00 | - | 1 | 26 | 42.84% |
| COP231117C00085000 | 2023-04-11 1:10PM EDT | 85.00 | 26.00 | 19.10 | 19.70 | 0.00 | - | 4 | 12 | 34.49% |
| COP231117C00087500 | 2023-05-03 1:05PM EDT | 87.50 | 15.80 | 18.45 | 19.20 | 0.00 | - | 6 | 25 | 40.47% |
| COP231117C00090000 | 2023-05-17 10:16AM EDT | 90.00 | 15.50 | 16.80 | 17.25 | 0.00 | - | 3 | 57 | 38.97% |
| COP231117C00092500 | 2023-05-25 10:01AM EDT | 92.50 | 15.15 | 15.15 | 15.65 | +0.15 | +1.00% | 1 | 176 | 38.64% |
| COP231117C00095000 | 2023-05-25 10:06AM EDT | 95.00 | 13.30 | 13.55 | 14.00 | 0.00 | - | 6 | 226 | 37.78% |
| COP231117C00097500 | 2023-05-26 1:26PM EDT | 97.50 | 12.40 | 12.15 | 12.50 | +0.25 | +2.06% | 18 | 526 | 37.17% |
| COP231117C00100000 | 2023-05-26 11:04AM EDT | 100.00 | 10.55 | 10.75 | 11.15 | -0.65 | -5.80% | 12 | 493 | 36.77% |
| COP231117C00105000 | 2023-05-24 3:09PM EDT | 105.00 | 9.45 | 8.05 | 8.55 | 0.00 | - | 11 | 776 | 35.35% |
| COP231117C00110000 | 2023-05-25 2:57PM EDT | 110.00 | 6.25 | 6.15 | 6.60 | +0.05 | +0.81% | 1 | 614 | 34.91% |
| COP231117C00115000 | 2023-05-26 2:28PM EDT | 115.00 | 4.60 | 4.50 | 4.75 | +0.05 | +1.10% | 40 | 3,327 | 33.52% |
| COP231117C00120000 | 2023-05-25 3:46PM EDT | 120.00 | 3.40 | 3.20 | 3.40 | 0.00 | - | 15 | 1,794 | 32.70% |
| COP231117C00125000 | 2023-05-26 3:48PM EDT | 125.00 | 2.36 | 2.22 | 2.50 | +0.10 | +4.42% | 22 | 1,132 | 32.62% |
| COP231117C00130000 | 2023-05-25 11:56AM EDT | 130.00 | 1.52 | 1.51 | 1.72 | 0.00 | - | 16 | 543 | 31.98% |
| COP231117C00135000 | 2023-05-26 1:45PM EDT | 135.00 | 1.07 | 1.02 | 1.12 | -0.07 | -6.14% | 5 | 93 | 31.15% |
| COP231117C00140000 | 2023-05-23 2:30PM EDT | 140.00 | 0.92 | 0.66 | 0.87 | 0.00 | - | 12 | 80 | 31.90% |
| COP231117C00145000 | 2023-05-26 10:58AM EDT | 145.00 | 0.54 | 0.46 | 0.57 | +0.06 | +12.50% | 2 | 40 | 31.42% |
| COP231117C00150000 | 2023-05-16 1:15PM EDT | 150.00 | 0.30 | 0.29 | 0.40 | 0.00 | - | 1 | 7 | 31.47% |
| COP231117C00155000 | 2023-04-20 11:42AM EDT | 155.00 | 0.46 | 0.09 | 0.60 | 0.00 | - | 5 | 44 | 36.21% |
| COP231117C00160000 | 2023-05-26 12:34PM EDT | 160.00 | 0.15 | 0.13 | 0.25 | -0.65 | -81.25% | 1 | 1 | 32.84% |
Putsfor17 November 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COP231117P00050000 | 2023-05-18 3:37PM EDT | 50.00 | 0.40 | 0.28 | 0.43 | 0.00 | - | 1 | 27 | 56.10% |
| COP231117P00055000 | 2023-05-04 1:31PM EDT | 55.00 | 0.77 | 0.42 | 0.56 | 0.00 | - | 4 | 30 | 52.49% |
| COP231117P00060000 | 2023-05-19 11:18AM EDT | 60.00 | 0.72 | 0.61 | 0.73 | 0.00 | - | 25 | 70 | 50.07% |
| COP231117P00065000 | 2023-05-25 11:17AM EDT | 65.00 | 0.98 | 0.93 | 1.01 | 0.00 | - | 10 | 196 | 47.19% |
| COP231117P00070000 | 2023-05-24 2:23PM EDT | 70.00 | 1.21 | 1.34 | 1.38 | 0.00 | - | 21 | 2,773 | 44.46% |
| COP231117P00075000 | 2023-05-25 3:46PM EDT | 75.00 | 2.00 | 1.89 | 1.95 | 0.00 | - | 31 | 975 | 42.47% |
| COP231117P00080000 | 2023-05-26 1:22PM EDT | 80.00 | 2.67 | 2.48 | 2.77 | -0.10 | -3.61% | 1 | 482 | 40.96% |
| COP231117P00085000 | 2023-05-25 3:46PM EDT | 85.00 | 3.70 | 3.60 | 3.75 | -0.10 | -2.63% | 3 | 4,402 | 39.08% |
| COP231117P00087500 | 2023-05-26 3:48PM EDT | 87.50 | 4.31 | 4.15 | 4.35 | +0.65 | +17.76% | 8 | 611 | 38.22% |
| COP231117P00090000 | 2023-05-26 1:52PM EDT | 90.00 | 5.00 | 4.90 | 5.05 | -0.15 | -2.91% | 28 | 806 | 37.49% |
| COP231117P00092500 | 2023-05-26 11:13AM EDT | 92.50 | 6.00 | 5.65 | 5.80 | +0.17 | +2.92% | 1 | 402 | 36.64% |
| COP231117P00095000 | 2023-05-25 3:23PM EDT | 95.00 | 6.80 | 6.30 | 6.65 | 0.00 | - | 120 | 745 | 35.86% |
| COP231117P00097500 | 2023-05-26 10:17AM EDT | 97.50 | 7.52 | 7.20 | 7.95 | -0.23 | -2.97% | 1 | 287 | 36.44% |
| COP231117P00100000 | 2023-05-25 3:11PM EDT | 100.00 | 8.75 | 8.20 | 8.95 | 0.00 | - | 22 | 859 | 35.52% |
| COP231117P00105000 | 2023-05-26 2:04PM EDT | 105.00 | 11.00 | 10.70 | 11.05 | -0.25 | -2.22% | 1 | 378 | 33.05% |
| COP231117P00110000 | 2023-05-26 3:14PM EDT | 110.00 | 13.75 | 13.60 | 13.95 | -0.20 | -1.43% | 6 | 276 | 32.01% |
| COP231117P00115000 | 2023-05-26 3:40PM EDT | 115.00 | 17.05 | 16.80 | 17.20 | -0.45 | -2.57% | 93 | 291 | 30.79% |
| COP231117P00120000 | 2023-05-19 10:35AM EDT | 120.00 | 19.70 | 20.60 | 21.55 | 0.00 | - | 3 | 104 | 32.73% |
| COP231117P00125000 | 2023-05-26 10:43AM EDT | 125.00 | 24.90 | 24.20 | 25.50 | +2.95 | +13.44% | 10 | 11 | 31.91% |
| COP231117P00150000 | 2023-05-19 9:31AM EDT | 150.00 | 47.60 | 47.30 | 48.95 | 0.00 | - | 1 | 0 | 36.23% |
© 2023 Yahoo. All rights reserved.