Singapore markets closed
Straits Times Index
3,426.47 -3.98 (-0.12%) Nikkei
37,667.41 -202.10 (-0.53%) Hang Seng
17,021.31 +16.34 (+0.10%) FTSE 100
8,285.71 +99.36 (+1.21%) Bitcoin USD
68,833.76 +1,437.80 (+2.13%) CMC Crypto 200
1,390.26 +59.65 (+4.48%)
ConocoPhillips (COP)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COP250620C00060000 | 2024-01-17 3:30PM EDT | 60.00 | 47.52 | 49.00 | 54.00 | 0.00 | - | - | 1 | 59.34% |
| COP250620C00065000 | 2024-06-18 10:58AM EDT | 65.00 | 46.45 | 49.50 | 54.00 | 0.00 | - | - | 0 | 67.06% |
| COP250620C00070000 | 2024-06-12 11:10AM EDT | 70.00 | 43.30 | 42.00 | 46.95 | 0.00 | - | 2 | 1 | 61.16% |
| COP250620C00075000 | 2024-07-09 1:45PM EDT | 75.00 | 38.45 | 36.25 | 39.00 | 0.00 | - | 2 | 1 | 42.13% |
| COP250620C00080000 | 2024-04-30 12:00PM EDT | 80.00 | 50.15 | 34.05 | 38.95 | 0.00 | - | - | 1 | 55.94% |
| COP250620C00085000 | 2024-07-01 9:42AM EDT | 85.00 | 32.60 | 26.50 | 30.15 | 0.00 | - | 1 | 42 | 36.62% |
| COP250620C00090000 | 2024-07-24 12:37PM EDT | 90.00 | 24.26 | 22.50 | 26.55 | -0.70 | -2.80% | 1 | 3,507 | 36.20% |
| COP250620C00095000 | 2024-07-03 11:25AM EDT | 95.00 | 24.09 | 19.75 | 21.90 | 0.00 | - | 1 | 28 | 31.95% |
| COP250620C00100000 | 2024-06-24 11:26AM EDT | 100.00 | 21.45 | 17.05 | 20.25 | 0.00 | - | 3 | 8 | 35.65% |
| COP250620C00105000 | 2024-07-19 3:42PM EDT | 105.00 | 17.20 | 12.85 | 15.70 | 0.00 | - | 11 | 143 | 30.81% |
| COP250620C00110000 | 2024-07-23 11:39AM EDT | 110.00 | 11.10 | 11.10 | 14.00 | 0.00 | - | 1 | 116 | 32.55% |
| COP250620C00115000 | 2024-07-23 11:34AM EDT | 115.00 | 8.45 | 7.35 | 10.50 | 0.00 | - | 3 | 671 | 29.22% |
| COP250620C00120000 | 2024-07-25 9:35AM EDT | 120.00 | 7.45 | 5.40 | 7.50 | 0.00 | - | 5 | 1,219 | 26.37% |
| COP250620C00125000 | 2024-07-26 11:57AM EDT | 125.00 | 5.15 | 4.60 | 5.75 | -0.73 | -12.41% | 3 | 274 | 25.74% |
| COP250620C00130000 | 2024-07-26 10:19AM EDT | 130.00 | 4.30 | 3.90 | 6.05 | -0.15 | -3.37% | 1 | 920 | 29.79% |
| COP250620C00135000 | 2024-07-26 2:07PM EDT | 135.00 | 3.30 | 2.04 | 4.55 | -0.25 | -7.04% | 1 | 427 | 28.68% |
| COP250620C00140000 | 2024-07-26 2:06PM EDT | 140.00 | 2.54 | 1.81 | 4.00 | +0.22 | +9.48% | 13 | 516 | 29.70% |
| COP250620C00145000 | 2024-07-17 9:37AM EDT | 145.00 | 2.90 | 0.38 | 2.99 | 0.00 | - | 1 | 581 | 28.86% |
| COP250620C00150000 | 2024-07-24 2:30PM EDT | 150.00 | 1.40 | 0.97 | 2.52 | 0.00 | - | 1 | 450 | 29.33% |
| COP250620C00155000 | 2024-07-09 1:14PM EDT | 155.00 | 1.21 | 0.00 | 2.00 | 0.00 | - | 11 | 177 | 29.24% |
| COP250620C00160000 | 2024-07-26 2:05PM EDT | 160.00 | 0.85 | 0.27 | 0.87 | -0.15 | -15.00% | 19 | 587 | 25.26% |
| COP250620C00165000 | 2024-05-30 12:15PM EDT | 165.00 | 1.25 | 0.00 | 2.06 | 0.00 | - | 10 | 135 | 33.08% |
| COP250620C00170000 | 2024-07-15 2:34PM EDT | 170.00 | 0.65 | 0.00 | 1.65 | 0.00 | - | 6 | 150 | 32.80% |
| COP250620C00175000 | 2024-05-16 3:46PM EDT | 175.00 | 1.44 | 0.00 | 2.11 | 0.00 | - | 1 | 95 | 36.56% |
| COP250620C00180000 | 2024-06-05 10:27AM EDT | 180.00 | 0.57 | 0.00 | 0.79 | 0.00 | - | 1 | 242 | 30.49% |
| COP250620C00185000 | 2024-06-05 10:27AM EDT | 185.00 | 0.46 | 0.00 | 1.17 | 0.00 | - | 2 | 152 | 34.46% |
| COP250620C00190000 | 2024-06-24 11:59AM EDT | 190.00 | 0.01 | 0.00 | 1.09 | 0.00 | - | 1 | 7 | 35.23% |
| COP250620C00195000 | 2024-05-29 9:30AM EDT | 195.00 | 0.58 | 0.00 | 1.73 | 0.00 | - | 2 | 11 | 40.36% |
| COP250620C00200000 | 2024-05-30 12:26PM EDT | 200.00 | 0.29 | 0.00 | 1.50 | 0.00 | - | 1 | 201 | 40.32% |
Putsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COP250620P00055000 | 2024-06-14 10:28AM EDT | 55.00 | 0.46 | 0.10 | 0.97 | 0.00 | - | 10 | 109 | 48.36% |
| COP250620P00060000 | 2024-07-12 9:30AM EDT | 60.00 | 0.06 | 0.00 | 1.36 | 0.00 | - | 6 | 14 | 46.81% |
| COP250620P00065000 | 2024-06-14 10:28AM EDT | 65.00 | 0.81 | 0.00 | 1.31 | 0.00 | - | 10 | 116 | 41.31% |
| COP250620P00070000 | 2024-06-24 1:43PM EDT | 70.00 | 0.74 | 0.00 | 1.90 | 0.00 | - | 192 | 239 | 40.55% |
| COP250620P00075000 | 2024-07-15 3:13PM EDT | 75.00 | 0.82 | 0.00 | 2.24 | 0.00 | - | 1 | 47 | 37.63% |
| COP250620P00080000 | 2024-06-20 11:08AM EDT | 80.00 | 1.73 | 0.09 | 1.44 | 0.00 | - | 2 | 211 | 28.71% |
| COP250620P00085000 | 2024-07-24 3:00PM EDT | 85.00 | 2.30 | 1.61 | 2.96 | 0.00 | - | 1 | 79 | 31.51% |
| COP250620P00090000 | 2024-07-01 9:42AM EDT | 90.00 | 3.19 | 1.58 | 4.00 | 0.00 | - | 1 | 877 | 30.60% |
| COP250620P00095000 | 2024-07-26 2:58PM EDT | 95.00 | 4.15 | 2.77 | 5.65 | +0.15 | +3.75% | 1 | 3,700 | 30.81% |
| COP250620P00100000 | 2024-07-26 1:16PM EDT | 100.00 | 5.45 | 4.75 | 5.60 | +0.30 | +5.83% | 1 | 751 | 25.43% |
| COP250620P00105000 | 2024-07-24 3:24PM EDT | 105.00 | 7.50 | 6.10 | 7.40 | 0.00 | - | 132 | 1,388 | 24.68% |
| COP250620P00110000 | 2024-07-24 12:14PM EDT | 110.00 | 9.20 | 9.05 | 9.60 | +0.05 | +0.55% | 10 | 1,835 | 24.03% |
| COP250620P00115000 | 2024-07-24 12:54PM EDT | 115.00 | 11.60 | 10.40 | 13.60 | -0.15 | -1.28% | 6 | 2,080 | 26.76% |
| COP250620P00120000 | 2024-06-13 1:03PM EDT | 120.00 | 15.50 | 12.45 | 14.55 | 0.00 | - | 1 | 779 | 21.27% |
| COP250620P00125000 | 2024-07-22 11:18AM EDT | 125.00 | 16.35 | 15.80 | 20.50 | 0.00 | - | 50 | 897 | 27.31% |
| COP250620P00130000 | 2024-07-08 12:30PM EDT | 130.00 | 20.60 | 19.80 | 23.95 | 0.00 | - | 200 | 379 | 26.54% |
| COP250620P00135000 | 2024-04-29 10:46AM EDT | 135.00 | 16.25 | 21.00 | 23.60 | 0.00 | - | 32 | 35 | 0.00% |
| COP250620P00140000 | 2024-04-26 10:35AM EDT | 140.00 | 18.80 | 24.25 | 25.35 | 0.00 | - | 239 | 383 | 0.00% |
| COP250620P00145000 | 2024-05-03 10:19AM EDT | 145.00 | 26.90 | 27.40 | 30.20 | 0.00 | - | 1 | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.