COP - ConocoPhillips
NYSE - Nasdaq Real-time price. Currency in USD
In the money
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COP250117C00050000 | 2023-06-06 10:55AM EDT | 50.00 | 52.60 | 52.55 | 54.00 | 0.00 | - | 12 | 9 | 32.40% |
| COP250117C00055000 | 2023-04-21 10:07AM EDT | 55.00 | 49.55 | 47.55 | 49.55 | 0.00 | - | 2 | 47 | 33.85% |
| COP250117C00060000 | 2023-05-17 2:45PM EDT | 60.00 | 43.28 | 43.70 | 44.95 | 0.00 | - | 4 | 30 | 32.52% |
| COP250117C00065000 | 2023-04-13 12:26PM EDT | 65.00 | 46.95 | 37.35 | 38.00 | 0.00 | - | 1 | 79 | 0.00% |
| COP250117C00070000 | 2023-05-12 1:37PM EDT | 70.00 | 33.96 | 35.80 | 37.55 | 0.00 | - | 20 | 187 | 35.39% |
| COP250117C00075000 | 2023-05-12 1:59PM EDT | 75.00 | 30.40 | 32.05 | 34.10 | 0.00 | - | 6 | 113 | 35.76% |
| COP250117C00080000 | 2023-05-26 11:38AM EDT | 80.00 | 29.05 | 29.20 | 30.75 | 0.00 | - | 2 | 50 | 35.61% |
| COP250117C00085000 | 2023-05-30 12:51PM EDT | 85.00 | 25.65 | 26.05 | 26.90 | 0.00 | - | 1 | 116 | 33.69% |
| COP250117C00087500 | 2023-05-03 11:42AM EDT | 87.50 | 21.00 | 24.05 | 25.15 | 0.00 | - | 2 | 2 | 33.03% |
| COP250117C00090000 | 2023-05-25 2:06PM EDT | 90.00 | 24.05 | 22.90 | 24.05 | 0.00 | - | 1 | 35 | 33.70% |
| COP250117C00092500 | 2023-03-15 12:02PM EDT | 92.50 | 19.10 | 27.65 | 28.65 | 0.00 | - | 15 | 34 | 46.36% |
| COP250117C00095000 | 2023-05-17 2:38PM EDT | 95.00 | 20.60 | 20.45 | 21.40 | 0.00 | - | 4 | 85 | 33.59% |
| COP250117C00097500 | 2023-05-05 1:39PM EDT | 97.50 | 19.00 | 19.25 | 20.60 | 0.00 | - | 2 | 4 | 34.42% |
| COP250117C00100000 | 2023-06-06 12:00PM EDT | 100.00 | 18.00 | 18.05 | 19.15 | 0.00 | - | 1 | 99 | 33.81% |
| COP250117C00105000 | 2023-06-05 9:38AM EDT | 105.00 | 16.30 | 15.10 | 16.50 | 0.00 | - | 10 | 297 | 32.78% |
| COP250117C00110000 | 2023-05-12 9:52AM EDT | 110.00 | 13.70 | 13.10 | 14.80 | 0.00 | - | 1 | 461 | 33.19% |
| COP250117C00115000 | 2023-05-31 9:40AM EDT | 115.00 | 11.45 | 11.70 | 12.70 | 0.00 | - | 12 | 467 | 32.45% |
| COP250117C00120000 | 2023-06-06 9:57AM EDT | 120.00 | 9.65 | 10.20 | 10.85 | 0.00 | - | 41 | 505 | 31.82% |
| COP250117C00125000 | 2023-06-06 10:34AM EDT | 125.00 | 8.60 | 8.45 | 9.45 | 0.00 | - | 4 | 446 | 31.70% |
| COP250117C00130000 | 2023-06-07 10:54AM EDT | 130.00 | 8.70 | 7.00 | 7.80 | 0.00 | - | 1 | 103 | 30.75% |
| COP250117C00135000 | 2023-06-02 9:48AM EDT | 135.00 | 6.50 | 6.30 | 7.05 | 0.00 | - | 1 | 77 | 31.33% |
| COP250117C00140000 | 2023-06-02 3:04PM EDT | 140.00 | 6.00 | 5.25 | 5.80 | 0.00 | - | 15 | 90 | 30.56% |
| COP250117C00145000 | 2023-06-05 9:36AM EDT | 145.00 | 5.48 | 4.25 | 4.90 | 0.00 | - | 1 | 1,668 | 30.26% |
| COP250117C00150000 | 2023-06-07 3:01PM EDT | 150.00 | 4.59 | 3.35 | 4.15 | 0.00 | - | 2 | 259 | 30.04% |
| COP250117C00155000 | 2023-04-24 12:08PM EDT | 155.00 | 4.55 | 3.65 | 4.65 | 0.00 | - | 1 | 24 | 32.87% |
| COP250117C00160000 | 2023-05-09 3:12PM EDT | 160.00 | 3.70 | 2.32 | 3.05 | 0.00 | - | 5 | 95 | 29.94% |
| COP250117C00165000 | 2023-05-16 12:52PM EDT | 165.00 | 2.66 | 2.15 | 2.61 | 0.00 | - | 1 | 112 | 29.89% |
| COP250117C00170000 | 2023-06-05 12:10PM EDT | 170.00 | 2.20 | 1.79 | 2.42 | 0.00 | - | 2 | 46 | 30.49% |
| COP250117C00175000 | 2023-02-07 3:06PM EDT | 175.00 | 4.65 | 3.90 | 5.45 | 0.00 | - | 4 | 5 | 40.49% |
| COP250117C00180000 | 2023-05-24 10:51AM EDT | 180.00 | 2.22 | 1.34 | 1.69 | 0.00 | - | 7 | 8 | 30.01% |
| COP250117C00185000 | 2023-06-05 10:55AM EDT | 185.00 | 1.30 | 1.00 | 1.56 | 0.00 | - | 5 | 17 | 30.48% |
| COP250117C00190000 | 2023-06-06 9:58AM EDT | 190.00 | 1.01 | 1.00 | 1.40 | 0.00 | - | 3 | 9 | 30.73% |
| COP250117C00195000 | 2023-06-01 12:32PM EDT | 195.00 | 1.01 | 0.83 | 1.11 | 0.00 | - | 5 | 40 | 30.18% |
| COP250117C00200000 | 2023-06-07 11:38AM EDT | 200.00 | 0.99 | 0.69 | 0.98 | 0.00 | - | 6 | 83 | 30.31% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COP250117P00050000 | 2023-06-05 9:41AM EDT | 50.00 | 1.45 | 1.19 | 1.61 | 0.00 | - | 2 | 51 | 42.86% |
| COP250117P00055000 | 2023-06-07 9:50AM EDT | 55.00 | 1.90 | 1.73 | 2.19 | 0.00 | - | 5 | 87 | 41.53% |
| COP250117P00060000 | 2023-05-03 2:24PM EDT | 60.00 | 4.00 | 2.55 | 3.15 | 0.00 | - | 1 | 644 | 41.41% |
| COP250117P00065000 | 2023-06-07 9:49AM EDT | 65.00 | 3.30 | 3.05 | 3.60 | 0.00 | - | 6 | 3,368 | 38.51% |
| COP250117P00070000 | 2023-06-01 11:08AM EDT | 70.00 | 5.30 | 4.10 | 4.80 | 0.00 | - | 2 | 697 | 38.10% |
| COP250117P00075000 | 2023-06-02 1:19PM EDT | 75.00 | 5.85 | 4.75 | 5.95 | 0.00 | - | 3 | 222 | 36.93% |
| COP250117P00080000 | 2023-06-07 9:44AM EDT | 80.00 | 6.70 | 6.25 | 7.30 | 0.00 | - | 2 | 721 | 35.88% |
| COP250117P00085000 | 2023-06-06 9:57AM EDT | 85.00 | 9.00 | 7.75 | 8.80 | 0.00 | - | 32 | 699 | 34.77% |
| COP250117P00090000 | 2023-06-05 10:59AM EDT | 90.00 | 10.70 | 9.75 | 10.55 | 0.00 | - | 1 | 513 | 33.82% |
| COP250117P00092500 | 2023-05-04 3:31PM EDT | 92.50 | 14.70 | 11.20 | 12.45 | 0.00 | - | 97 | 482 | 35.38% |
| COP250117P00095000 | 2023-06-07 3:12PM EDT | 95.00 | 11.60 | 11.65 | 12.35 | 0.00 | - | 5 | 700 | 32.57% |
| COP250117P00097500 | 2023-05-04 3:36PM EDT | 97.50 | 17.10 | 13.30 | 14.65 | 0.00 | - | 68 | 1,424 | 34.64% |
| COP250117P00100000 | 2023-06-07 3:12PM EDT | 100.00 | 13.70 | 13.30 | 14.55 | 0.00 | - | 5 | 837 | 31.73% |
| COP250117P00105000 | 2023-05-31 12:51PM EDT | 105.00 | 18.56 | 16.35 | 17.35 | 0.00 | - | 20 | 293 | 31.64% |
| COP250117P00110000 | 2023-06-08 10:42AM EDT | 110.00 | 18.40 | 18.35 | 19.70 | -2.60 | -12.38% | 2 | 1,217 | 30.25% |
| COP250117P00115000 | 2023-05-30 12:22PM EDT | 115.00 | 24.04 | 21.20 | 23.10 | 0.00 | - | 2 | 62 | 30.46% |
| COP250117P00120000 | 2023-06-05 9:42AM EDT | 120.00 | 24.50 | 24.35 | 25.50 | 0.00 | - | 1 | 295 | 28.34% |
| COP250117P00125000 | 2023-03-15 9:46AM EDT | 125.00 | 35.45 | 26.65 | 28.00 | 0.00 | - | 1 | 221 | 25.88% |
| COP250117P00130000 | 2023-05-18 3:50PM EDT | 130.00 | 34.55 | 31.30 | 32.50 | 0.00 | - | 1 | 92 | 27.11% |
| COP250117P00135000 | 2023-03-13 12:55PM EDT | 135.00 | 39.70 | 34.35 | 36.15 | 0.00 | - | 1 | 82 | 26.16% |
| COP250117P00140000 | 2023-03-15 10:33AM EDT | 140.00 | 48.00 | 36.90 | 38.80 | 0.00 | - | 2 | 70 | 21.89% |
| COP250117P00150000 | 2023-05-23 9:43AM EDT | 150.00 | 46.30 | 47.05 | 49.45 | 0.00 | - | 2 | 34 | 26.96% |
| COP250117P00155000 | 2022-12-08 1:46PM EDT | 155.00 | 50.45 | 44.95 | 47.75 | 0.00 | - | - | 131 | 0.00% |
| COP250117P00165000 | 2023-05-16 12:01PM EDT | 165.00 | 66.75 | 60.90 | 63.75 | 0.00 | - | 9 | 11 | 28.91% |
| COP250117P00170000 | 2023-04-03 9:30AM EDT | 170.00 | 66.55 | 71.65 | 75.20 | 0.00 | - | 1 | 10 | 46.92% |
| COP250117P00175000 | 2023-04-13 10:24AM EDT | 175.00 | 66.18 | 74.55 | 77.85 | 0.00 | - | 9 | 9 | 42.89% |
| COP250117P00190000 | 2023-01-12 11:29AM EDT | 190.00 | 73.12 | 74.45 | 77.10 | 0.00 | - | 9 | 12 | 0.00% |
| COP250117P00200000 | 2023-06-07 2:11PM EDT | 200.00 | 94.50 | 95.80 | 98.75 | 0.00 | - | 12 | 0 | 36.56% |
© 2023 Yahoo. All rights reserved.