COP - ConocoPhillips
NYSE - NYSE Delayed Price. Currency in USD
In the money
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COP240621C00055000 | 2023-04-04 11:38AM EDT | 55.00 | 51.44 | 42.90 | 43.85 | 0.00 | - | 1 | 1 | 0.00% |
| COP240621C00060000 | 2023-05-23 9:47AM EDT | 60.00 | 45.90 | 42.65 | 43.90 | 0.00 | - | 2 | 32 | 43.52% |
| COP240621C00065000 | 2023-03-02 3:28PM EDT | 65.00 | 45.93 | 37.00 | 37.75 | 0.00 | - | 1 | 9 | 30.54% |
| COP240621C00070000 | 2023-04-20 12:33PM EDT | 70.00 | 36.27 | 35.25 | 36.45 | 0.00 | - | 1 | 48 | 44.93% |
| COP240621C00075000 | 2023-05-03 12:03PM EDT | 75.00 | 26.89 | 30.50 | 31.90 | 0.00 | - | 1 | 10 | 40.99% |
| COP240621C00080000 | 2023-05-23 11:00AM EDT | 80.00 | 30.14 | 27.20 | 28.30 | 0.00 | - | 2 | 29 | 40.14% |
| COP240621C00085000 | 2023-05-09 1:14PM EDT | 85.00 | 24.10 | 23.70 | 24.85 | 0.00 | - | 1 | 9 | 39.08% |
| COP240621C00087500 | 2023-04-03 11:12AM EDT | 87.50 | 27.90 | 19.15 | 20.15 | 0.00 | - | 6 | 12 | 29.80% |
| COP240621C00090000 | 2023-05-16 1:29PM EDT | 90.00 | 18.49 | 20.95 | 21.85 | 0.00 | - | 1 | 7 | 38.65% |
| COP240621C00092500 | 2023-05-23 2:34PM EDT | 92.50 | 21.57 | 19.50 | 20.30 | 0.00 | - | 43 | 73 | 38.07% |
| COP240621C00095000 | 2023-05-22 11:00AM EDT | 95.00 | 19.65 | 18.10 | 18.90 | 0.00 | - | 2 | 56 | 37.72% |
| COP240621C00097500 | 2023-05-22 11:55AM EDT | 97.50 | 18.35 | 16.90 | 17.55 | 0.00 | - | 1 | 50 | 37.34% |
| COP240621C00100000 | 2023-05-22 12:15PM EDT | 100.00 | 17.05 | 15.60 | 16.35 | 0.00 | - | 7 | 76 | 37.19% |
| COP240621C00105000 | 2023-05-25 3:03PM EDT | 105.00 | 13.52 | 13.05 | 14.00 | 0.00 | - | 18 | 215 | 36.56% |
| COP240621C00110000 | 2023-05-26 10:10AM EDT | 110.00 | 11.70 | 11.00 | 11.65 | +0.50 | +4.46% | 200 | 267 | 35.38% |
| COP240621C00115000 | 2023-05-19 10:20AM EDT | 115.00 | 10.30 | 9.05 | 10.05 | 0.00 | - | 1 | 103 | 35.43% |
| COP240621C00120000 | 2023-05-26 12:25PM EDT | 120.00 | 7.90 | 7.85 | 8.40 | -1.23 | -13.47% | 2 | 95 | 34.86% |
| COP240621C00125000 | 2023-05-25 3:36PM EDT | 125.00 | 6.52 | 6.40 | 7.10 | -0.23 | -3.41% | 2 | 236 | 34.66% |
| COP240621C00130000 | 2023-05-08 3:57PM EDT | 130.00 | 5.75 | 5.20 | 5.85 | 0.00 | - | 201 | 236 | 34.13% |
| COP240621C00135000 | 2023-05-10 9:51AM EDT | 135.00 | 4.45 | 4.10 | 4.90 | 0.00 | - | 6 | 60 | 33.97% |
| COP240621C00140000 | 2023-05-22 10:15AM EDT | 140.00 | 3.92 | 3.45 | 4.05 | 0.00 | - | 2 | 148 | 33.69% |
| COP240621C00145000 | 2023-05-23 10:33AM EDT | 145.00 | 3.47 | 2.60 | 3.35 | 0.00 | - | 2 | 28 | 33.48% |
| COP240621C00150000 | 2023-05-08 11:07AM EDT | 150.00 | 2.80 | 2.23 | 2.74 | 0.00 | - | 3 | 163 | 33.20% |
| COP240621C00155000 | 2023-05-02 12:09PM EDT | 155.00 | 1.84 | 1.76 | 2.28 | 0.00 | - | 2 | 17 | 33.14% |
| COP240621C00160000 | 2023-05-23 10:43AM EDT | 160.00 | 1.85 | 1.42 | 1.87 | 0.00 | - | 3 | 41 | 32.98% |
| COP240621C00165000 | 2023-04-28 2:27PM EDT | 165.00 | 1.67 | 1.13 | 1.57 | 0.00 | - | 21 | 30 | 33.03% |
| COP240621C00170000 | 2023-04-28 2:58PM EDT | 170.00 | 1.40 | 0.91 | 1.29 | 0.00 | - | 27 | 41 | 32.92% |
| COP240621C00180000 | 2023-03-29 9:31AM EDT | 180.00 | 1.15 | 0.74 | 1.09 | 0.00 | - | 5 | 8 | 34.27% |
| COP240621C00185000 | 2023-01-27 11:13AM EDT | 185.00 | 4.40 | 1.42 | 2.00 | 0.00 | - | 5 | 2 | 40.64% |
| COP240621C00190000 | 2023-02-21 4:24PM EDT | 190.00 | 1.41 | 0.61 | 1.04 | 0.00 | - | 2 | 55 | 36.29% |
| COP240621C00195000 | 2023-04-26 11:29AM EDT | 195.00 | 0.53 | 0.18 | 0.70 | 0.00 | - | 4 | 8 | 34.71% |
| COP240621C00200000 | 2023-05-25 10:49AM EDT | 200.00 | 0.39 | 0.13 | 0.61 | 0.00 | - | 9 | 17 | 34.89% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COP240621P00050000 | 2023-05-16 9:31AM EDT | 50.00 | 1.26 | 0.73 | 1.25 | 0.00 | - | 2 | 19 | 48.63% |
| COP240621P00055000 | 2023-05-25 11:54AM EDT | 55.00 | 1.57 | 1.32 | 1.63 | 0.00 | - | 4 | 80 | 46.16% |
| COP240621P00060000 | 2023-05-16 1:04PM EDT | 60.00 | 2.43 | 1.82 | 2.21 | 0.00 | - | 7 | 84 | 44.56% |
| COP240621P00065000 | 2023-05-09 1:11PM EDT | 65.00 | 3.00 | 2.42 | 2.96 | 0.00 | - | 1 | 60 | 43.21% |
| COP240621P00070000 | 2023-05-12 10:46AM EDT | 70.00 | 4.15 | 3.20 | 3.80 | 0.00 | - | 23 | 55 | 41.63% |
| COP240621P00075000 | 2023-05-23 3:51PM EDT | 75.00 | 4.07 | 4.15 | 4.70 | 0.00 | - | 9 | 72 | 39.72% |
| COP240621P00080000 | 2023-05-03 3:32PM EDT | 80.00 | 7.62 | 5.45 | 6.10 | 0.00 | - | 501 | 647 | 39.02% |
| COP240621P00085000 | 2023-05-25 3:15PM EDT | 85.00 | 7.25 | 6.85 | 7.50 | -0.30 | -3.97% | 2 | 236 | 37.63% |
| COP240621P00087500 | 2023-05-23 2:22PM EDT | 87.50 | 7.20 | 7.65 | 8.45 | 0.00 | - | 3 | 300 | 37.43% |
| COP240621P00090000 | 2023-05-11 12:44PM EDT | 90.00 | 10.30 | 8.50 | 9.15 | 0.00 | - | 171 | 189 | 36.38% |
| COP240621P00092500 | 2023-05-11 12:46PM EDT | 92.50 | 11.20 | 9.40 | 10.00 | 0.00 | - | 97 | 594 | 35.60% |
| COP240621P00095000 | 2023-05-22 12:05PM EDT | 95.00 | 9.83 | 10.40 | 11.25 | 0.00 | - | 1 | 429 | 35.70% |
| COP240621P00097500 | 2023-04-28 2:15PM EDT | 97.50 | 11.95 | 11.35 | 12.25 | 0.00 | - | 27 | 444 | 35.00% |
| COP240621P00100000 | 2023-05-18 1:24PM EDT | 100.00 | 13.80 | 12.60 | 13.20 | 0.00 | - | 2 | 358 | 34.04% |
| COP240621P00105000 | 2023-05-19 12:31PM EDT | 105.00 | 15.96 | 14.85 | 15.65 | 0.00 | - | 1 | 267 | 33.01% |
| COP240621P00110000 | 2023-05-23 1:29PM EDT | 110.00 | 16.55 | 17.60 | 18.65 | 0.00 | - | 3 | 31 | 32.67% |
| COP240621P00115000 | 2023-03-21 3:43PM EDT | 115.00 | 24.50 | 20.00 | 20.85 | 0.00 | - | 1 | 52 | 29.77% |
| COP240621P00120000 | 2023-02-24 3:41PM EDT | 120.00 | 24.30 | 29.85 | 31.10 | 0.00 | - | 2 | 27 | 45.91% |
| COP240621P00125000 | 2023-04-03 9:30AM EDT | 125.00 | 26.26 | 31.45 | 32.70 | 0.00 | - | 4 | 14 | 40.85% |
| COP240621P00130000 | 2023-03-21 9:30AM EDT | 130.00 | 36.08 | 0.00 | 0.00 | 0.00 | - | 5 | 15 | 0.00% |
| COP240621P00135000 | 2023-03-20 10:00AM EDT | 135.00 | 42.30 | 33.45 | 34.35 | 0.00 | - | 5 | 187 | 21.23% |
| COP240621P00140000 | 2023-02-16 12:53PM EDT | 140.00 | 34.46 | 47.05 | 49.60 | 0.00 | - | 2 | 3 | 50.49% |
| COP240621P00145000 | 2022-11-10 3:50PM EDT | 145.00 | 34.45 | 42.45 | 44.35 | 0.00 | - | - | 10 | 24.88% |
| COP240621P00150000 | 2023-03-20 10:00AM EDT | 150.00 | 55.45 | 45.85 | 46.85 | 0.00 | - | 4 | 6 | 0.00% |
| COP240621P00155000 | 2022-10-24 1:12PM EDT | 155.00 | 43.40 | 39.85 | 42.15 | 0.00 | - | - | 0 | 0.00% |
| COP240621P00170000 | 2023-02-14 1:19PM EDT | 170.00 | 56.92 | 73.50 | 75.35 | 0.00 | - | - | 3 | 51.92% |
| COP240621P00180000 | 2022-11-01 3:50PM EDT | 180.00 | 59.60 | 60.85 | 62.65 | 0.00 | - | - | 24 | 0.00% |
| COP240621P00185000 | 2022-11-01 3:48PM EDT | 185.00 | 63.70 | 64.75 | 66.70 | 0.00 | - | - | 8 | 0.00% |
| COP240621P00190000 | 2022-11-01 2:50PM EDT | 190.00 | 68.05 | 69.15 | 71.30 | 0.00 | - | - | 5 | 0.00% |
© 2023 Yahoo. All rights reserved.