COP - ConocoPhillips
NYSE - Nasdaq Real-time price. Currency in USD
In the money
Callsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COP240119C00030000 | 2023-05-12 3:36PM EDT | 30.00 | 69.35 | 72.10 | 72.80 | 0.00 | - | 7 | 2 | 66.60% |
| COP240119C00035000 | 2022-06-24 3:44PM EDT | 35.00 | 56.58 | 52.40 | 54.15 | 0.00 | - | 2 | 0 | 0.00% |
| COP240119C00040000 | 2022-11-14 12:43PM EDT | 40.00 | 94.32 | 72.30 | 73.60 | 0.00 | - | 2 | 0 | 167.32% |
| COP240119C00045000 | 2022-04-14 1:46PM EDT | 45.00 | 56.45 | 55.75 | 59.95 | 0.00 | - | 2 | 0 | 58.98% |
| COP240119C00050000 | 2023-03-16 3:00PM EDT | 50.00 | 46.40 | 58.55 | 59.30 | 0.00 | - | 1 | 16 | 108.14% |
| COP240119C00052500 | 2022-11-04 2:57PM EDT | 52.50 | 80.26 | 69.20 | 71.00 | 0.00 | - | 1 | 39 | 186.35% |
| COP240119C00055000 | 2023-05-15 11:49AM EDT | 55.00 | 45.25 | 47.25 | 48.45 | 0.00 | - | 1 | 149 | 54.69% |
| COP240119C00057500 | 2023-03-14 9:50AM EDT | 57.50 | 45.60 | 52.05 | 53.15 | 0.00 | - | 6 | 49 | 98.80% |
| COP240119C00060000 | 2023-05-03 3:40PM EDT | 60.00 | 36.75 | 42.55 | 43.55 | 0.00 | - | 14 | 232 | 49.27% |
| COP240119C00062500 | 2023-03-22 2:31PM EDT | 62.50 | 39.42 | 40.35 | 41.15 | 0.00 | - | 5 | 296 | 47.14% |
| COP240119C00065000 | 2023-03-31 11:54AM EDT | 65.00 | 36.40 | 38.90 | 39.70 | 0.00 | - | 1 | 164 | 52.49% |
| COP240119C00067500 | 2023-05-26 12:53PM EDT | 67.50 | 36.00 | 36.00 | 36.50 | 0.00 | - | 1 | 214 | 44.06% |
| COP240119C00070000 | 2023-06-01 1:21PM EDT | 70.00 | 33.34 | 33.60 | 34.20 | +1.08 | +3.35% | 1 | 110 | 42.52% |
| COP240119C00072500 | 2023-05-04 10:34AM EDT | 72.50 | 27.35 | 31.45 | 32.00 | 0.00 | - | 6 | 75 | 41.53% |
| COP240119C00075000 | 2023-06-01 1:15PM EDT | 75.00 | 28.28 | 29.30 | 30.05 | 0.00 | - | 3 | 4,431 | 41.76% |
| COP240119C00077500 | 2023-05-05 10:09AM EDT | 77.50 | 27.60 | 27.40 | 27.85 | 0.00 | - | 6 | 90 | 40.27% |
| COP240119C00080000 | 2023-06-02 12:05PM EDT | 80.00 | 25.65 | 25.40 | 25.85 | +1.30 | +5.34% | 2 | 251 | 39.61% |
| COP240119C00082500 | 2023-05-31 3:40PM EDT | 82.50 | 22.20 | 23.30 | 24.10 | 0.00 | - | 4 | 95 | 39.81% |
| COP240119C00085000 | 2023-06-01 3:59PM EDT | 85.00 | 19.75 | 21.60 | 22.05 | 0.00 | - | 11 | 247 | 38.41% |
| COP240119C00087500 | 2023-06-02 12:04PM EDT | 87.50 | 19.95 | 19.60 | 20.25 | +1.35 | +7.26% | 7 | 145 | 37.82% |
| COP240119C00090000 | 2023-06-02 11:55AM EDT | 90.00 | 18.05 | 18.00 | 18.50 | +0.75 | +4.34% | 4 | 842 | 37.16% |
| COP240119C00092500 | 2023-06-02 12:05PM EDT | 92.50 | 16.70 | 16.45 | 16.85 | +1.15 | +7.40% | 34 | 930 | 36.60% |
| COP240119C00095000 | 2023-06-02 3:14PM EDT | 95.00 | 15.55 | 14.90 | 15.25 | +1.80 | +13.09% | 11 | 860 | 35.94% |
| COP240119C00097500 | 2023-06-02 11:03AM EDT | 97.50 | 13.15 | 13.30 | 13.75 | +0.35 | +2.73% | 4 | 1,214 | 35.37% |
| COP240119C00100000 | 2023-06-01 10:05AM EDT | 100.00 | 10.40 | 12.05 | 12.50 | 0.00 | - | 1 | 2,485 | 35.33% |
| COP240119C00105000 | 2023-06-02 3:46PM EDT | 105.00 | 9.61 | 9.30 | 9.80 | +0.86 | +9.83% | 4 | 2,339 | 33.83% |
| COP240119C00110000 | 2023-06-02 2:19PM EDT | 110.00 | 7.55 | 7.40 | 7.60 | +1.20 | +18.90% | 4 | 1,890 | 32.83% |
| COP240119C00115000 | 2023-06-02 11:03AM EDT | 115.00 | 5.37 | 5.55 | 5.85 | +0.22 | +4.27% | 14 | 2,645 | 32.20% |
| COP240119C00120000 | 2023-06-02 2:59PM EDT | 120.00 | 4.40 | 4.20 | 4.40 | +0.83 | +23.25% | 16 | 3,381 | 31.54% |
| COP240119C00125000 | 2023-06-02 3:06PM EDT | 125.00 | 3.25 | 3.05 | 3.25 | +0.55 | +20.37% | 6 | 3,639 | 30.96% |
| COP240119C00130000 | 2023-06-02 3:06PM EDT | 130.00 | 2.37 | 2.18 | 2.40 | +0.32 | +15.61% | 10 | 1,617 | 30.63% |
| COP240119C00135000 | 2023-05-31 3:35PM EDT | 135.00 | 1.51 | 1.56 | 1.79 | 0.00 | - | 5 | 1,821 | 30.54% |
| COP240119C00140000 | 2023-06-02 3:52PM EDT | 140.00 | 1.15 | 1.08 | 1.28 | 0.00 | - | 6 | 1,605 | 30.19% |
| COP240119C00145000 | 2023-06-01 9:38AM EDT | 145.00 | 0.74 | 0.75 | 0.92 | 0.00 | - | 1 | 1,278 | 29.99% |
| COP240119C00150000 | 2023-06-02 2:24PM EDT | 150.00 | 0.60 | 0.51 | 0.66 | -0.02 | -3.23% | 6 | 476 | 29.86% |
| COP240119C00155000 | 2023-05-26 11:27AM EDT | 155.00 | 0.52 | 0.34 | 0.52 | 0.00 | - | 1 | 700 | 30.32% |
| COP240119C00160000 | 2023-06-01 9:37AM EDT | 160.00 | 0.35 | 0.18 | 0.47 | 0.00 | - | 1 | 1,300 | 31.49% |
| COP240119C00165000 | 2023-05-01 9:39AM EDT | 165.00 | 0.50 | 0.18 | 0.33 | 0.00 | - | 1 | 0 | 31.23% |
| COP240119C00170000 | 2023-06-01 3:19PM EDT | 170.00 | 0.20 | 0.06 | 0.32 | 0.00 | - | 1 | 50 | 32.62% |
| COP240119C00175000 | 2023-05-15 10:15AM EDT | 175.00 | 0.20 | 0.05 | 0.27 | 0.00 | - | 1 | 91 | 33.20% |
| COP240119C00180000 | 2023-06-01 1:31PM EDT | 180.00 | 0.11 | 0.09 | 0.16 | 0.00 | - | 1 | 310 | 32.08% |
| COP240119C00185000 | 2023-04-18 9:53AM EDT | 185.00 | 0.30 | 0.05 | 0.24 | 0.00 | - | 3 | 504 | 35.30% |
| COP240119C00190000 | 2023-05-02 10:32AM EDT | 190.00 | 0.11 | 0.02 | 0.18 | 0.00 | - | 5 | 62 | 35.16% |
| COP240119C00195000 | 2023-05-02 12:23PM EDT | 195.00 | 0.14 | 0.01 | 0.17 | 0.00 | - | 1 | 5 | 36.08% |
| COP240119C00200000 | 2023-06-02 2:32PM EDT | 200.00 | 0.09 | 0.00 | 0.13 | -0.01 | -10.00% | 2 | 49 | 35.99% |
Putsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COP240119P00030000 | 2023-05-26 9:35AM EDT | 30.00 | 0.14 | 0.03 | 0.20 | 0.00 | - | 3 | 198 | 67.97% |
| COP240119P00035000 | 2023-05-08 12:30PM EDT | 35.00 | 0.18 | 0.07 | 0.25 | 0.00 | - | 5 | 21 | 62.70% |
| COP240119P00040000 | 2023-05-26 2:32PM EDT | 40.00 | 0.30 | 0.16 | 0.36 | 0.00 | - | 1 | 1,050 | 59.57% |
| COP240119P00045000 | 2023-05-18 1:42PM EDT | 45.00 | 0.40 | 0.25 | 0.47 | 0.00 | - | 5 | 137 | 55.66% |
| COP240119P00050000 | 2023-06-02 3:13PM EDT | 50.00 | 0.45 | 0.34 | 0.55 | -0.15 | -25.00% | 6 | 1,108 | 51.12% |
| COP240119P00052500 | 2023-05-30 11:41AM EDT | 52.50 | 0.70 | 0.45 | 0.69 | 0.00 | - | 8 | 141 | 50.39% |
| COP240119P00055000 | 2023-05-31 11:25AM EDT | 55.00 | 0.78 | 0.54 | 0.80 | 0.00 | - | 13 | 225 | 50.85% |
| COP240119P00057500 | 2023-05-09 10:50AM EDT | 57.50 | 1.17 | 0.64 | 0.90 | 0.00 | - | 15 | 488 | 49.02% |
| COP240119P00060000 | 2023-05-31 3:20PM EDT | 60.00 | 1.08 | 0.79 | 0.95 | 0.00 | - | 1 | 3,244 | 46.57% |
| COP240119P00062500 | 2023-05-22 12:49PM EDT | 62.50 | 1.15 | 0.97 | 1.12 | 0.00 | - | 21 | 1,643 | 45.41% |
| COP240119P00065000 | 2023-06-01 10:10AM EDT | 65.00 | 1.57 | 1.15 | 1.31 | 0.00 | - | 5 | 532 | 44.24% |
| COP240119P00067500 | 2023-06-01 3:57PM EDT | 67.50 | 1.80 | 1.36 | 1.56 | 0.00 | - | 6 | 1,478 | 43.37% |
| COP240119P00070000 | 2023-06-02 1:20PM EDT | 70.00 | 1.70 | 1.59 | 1.83 | -0.39 | -18.66% | 7 | 632 | 42.41% |
| COP240119P00072500 | 2023-05-24 10:16AM EDT | 72.50 | 2.10 | 1.90 | 2.15 | 0.00 | - | 2 | 2,635 | 41.55% |
| COP240119P00075000 | 2023-06-02 11:04AM EDT | 75.00 | 2.45 | 2.24 | 2.49 | -0.65 | -20.97% | 2 | 565 | 40.58% |
| COP240119P00077500 | 2023-06-02 1:57PM EDT | 77.50 | 2.65 | 2.62 | 2.89 | -0.60 | -18.46% | 10 | 3,597 | 39.71% |
| COP240119P00080000 | 2023-06-02 2:29PM EDT | 80.00 | 3.10 | 3.10 | 3.35 | -0.50 | -13.89% | 12 | 3,877 | 38.92% |
| COP240119P00082500 | 2023-06-02 1:52PM EDT | 82.50 | 3.64 | 3.65 | 3.90 | -0.51 | -12.29% | 8 | 351 | 38.28% |
| COP240119P00085000 | 2023-06-01 10:46AM EDT | 85.00 | 5.02 | 4.20 | 4.35 | 0.00 | - | 1 | 1,296 | 36.98% |
| COP240119P00087500 | 2023-05-31 11:50AM EDT | 87.50 | 5.75 | 4.80 | 4.95 | 0.00 | - | 9 | 1,248 | 36.09% |
| COP240119P00090000 | 2023-06-02 11:03AM EDT | 90.00 | 5.70 | 5.50 | 5.70 | -0.55 | -8.80% | 4 | 2,971 | 35.52% |
| COP240119P00092500 | 2023-06-02 9:33AM EDT | 92.50 | 6.85 | 6.30 | 6.45 | -0.20 | -2.84% | 10 | 1,072 | 34.69% |
| COP240119P00095000 | 2023-06-01 1:38PM EDT | 95.00 | 7.37 | 7.15 | 7.30 | -0.63 | -7.88% | 2 | 4,113 | 33.95% |
| COP240119P00097500 | 2023-06-02 12:46PM EDT | 97.50 | 8.28 | 8.10 | 8.25 | -1.12 | -11.91% | 5 | 915 | 33.28% |
| COP240119P00100000 | 2023-06-02 2:25PM EDT | 100.00 | 9.15 | 8.85 | 9.30 | -1.15 | -11.17% | 4 | 6,620 | 32.67% |
| COP240119P00105000 | 2023-06-01 2:06PM EDT | 105.00 | 12.55 | 11.45 | 11.65 | 0.00 | - | 1 | 4,161 | 31.38% |
| COP240119P00110000 | 2023-05-31 2:57PM EDT | 110.00 | 16.15 | 13.90 | 14.90 | 0.00 | - | 183 | 1,748 | 31.76% |
| COP240119P00115000 | 2023-05-31 11:35AM EDT | 115.00 | 18.60 | 17.20 | 17.65 | 0.00 | - | 230 | 1,042 | 29.43% |
| COP240119P00120000 | 2023-05-31 11:35AM EDT | 120.00 | 22.05 | 20.40 | 21.50 | 0.00 | - | 225 | 2,543 | 29.61% |
| COP240119P00125000 | 2023-05-31 11:35AM EDT | 125.00 | 26.85 | 24.60 | 25.20 | 0.00 | - | 95 | 1,060 | 28.16% |
| COP240119P00130000 | 2023-05-31 11:35AM EDT | 130.00 | 30.95 | 28.35 | 29.75 | 0.00 | - | 14 | 142 | 29.29% |
| COP240119P00135000 | 2023-03-28 9:39AM EDT | 135.00 | 38.70 | 34.70 | 35.25 | 0.00 | - | 1 | 1,130 | 34.49% |
| COP240119P00140000 | 2023-03-28 10:35AM EDT | 140.00 | 42.95 | 39.10 | 39.80 | 0.00 | - | 1 | 30 | 35.05% |
| COP240119P00145000 | 2023-02-15 3:51PM EDT | 145.00 | 35.95 | 50.60 | 53.00 | 0.00 | - | 8 | 40 | 64.88% |
| COP240119P00150000 | 2023-05-30 11:53AM EDT | 150.00 | 49.54 | 47.20 | 48.55 | 0.00 | - | 1 | 234 | 32.01% |
| COP240119P00155000 | 2023-05-02 10:23AM EDT | 155.00 | 56.05 | 55.10 | 55.60 | 0.00 | - | 10 | 0 | 46.28% |
| COP240119P00160000 | 2023-02-16 12:13PM EDT | 160.00 | 50.35 | 65.15 | 67.05 | 0.00 | - | 5 | 20 | 70.58% |
| COP240119P00165000 | 2023-05-02 9:52AM EDT | 165.00 | 65.35 | 65.00 | 65.50 | 0.00 | - | 5 | 0 | 50.11% |
| COP240119P00170000 | 2023-01-18 10:35AM EDT | 170.00 | 49.50 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 0.00% |
| COP240119P00175000 | 2023-02-02 3:55PM EDT | 175.00 | 64.80 | 65.85 | 67.20 | 0.00 | - | 10 | 0 | 0.00% |
| COP240119P00180000 | 2022-12-27 2:16PM EDT | 180.00 | 62.52 | 55.25 | 57.10 | 0.00 | - | 11 | 29 | 0.00% |
| COP240119P00185000 | 2022-12-12 12:46PM EDT | 185.00 | 74.50 | 66.40 | 67.95 | 0.00 | - | - | 2 | 0.00% |
| COP240119P00200000 | 2023-02-06 11:54AM EDT | 200.00 | 92.77 | 92.10 | 93.60 | 0.00 | - | 3 | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.