COP - ConocoPhillips
NYSE - NYSE Delayed Price. Currency in USD
In the money
Callsfor9 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COP230609C00070000 | 2023-06-01 10:49AM EDT | 70.00 | 29.90 | 34.60 | 35.20 | 0.00 | - | - | 10 | 253.91% |
| COP230609C00085000 | 2023-06-02 2:52PM EDT | 85.00 | 17.89 | 19.65 | 20.10 | 0.00 | - | 10 | 15 | 135.94% |
| COP230609C00090000 | 2023-05-15 9:31AM EDT | 90.00 | 10.40 | 14.65 | 15.10 | 0.00 | - | 19 | 19 | 103.52% |
| COP230609C00091000 | 2023-06-06 12:02PM EDT | 91.00 | 10.93 | 13.60 | 14.15 | 0.00 | - | 1 | 1 | 96.88% |
| COP230609C00092000 | 2023-05-30 12:27PM EDT | 92.00 | 11.20 | 12.55 | 13.15 | +2.00 | +21.74% | 1 | 2 | 83.98% |
| COP230609C00094000 | 2023-05-30 10:46AM EDT | 94.00 | 7.45 | 10.65 | 11.25 | 0.00 | - | - | 5 | 89.84% |
| COP230609C00095000 | 2023-05-30 2:04PM EDT | 95.00 | 6.30 | 9.70 | 10.10 | 0.00 | - | - | 27 | 75.78% |
| COP230609C00096000 | 2023-06-01 9:34AM EDT | 96.00 | 4.15 | 8.70 | 9.15 | 0.00 | - | 5 | 1 | 72.46% |
| COP230609C00097000 | 2023-05-31 3:59PM EDT | 97.00 | 6.08 | 7.70 | 8.20 | +2.18 | +55.90% | 2 | 11 | 68.36% |
| COP230609C00098000 | 2023-06-06 10:21AM EDT | 98.00 | 5.12 | 6.70 | 7.15 | +0.77 | +17.70% | 2 | 42 | 58.59% |
| COP230609C00099000 | 2023-06-07 10:17AM EDT | 99.00 | 6.05 | 5.80 | 6.15 | +3.04 | +101.00% | 2 | 480 | 56.15% |
| COP230609C00100000 | 2023-06-07 1:23PM EDT | 100.00 | 5.23 | 4.80 | 5.05 | +2.95 | +129.39% | 84 | 344 | 53.91% |
| COP230609C00101000 | 2023-06-07 11:59AM EDT | 101.00 | 4.00 | 3.85 | 4.00 | +2.29 | +133.92% | 1,683 | 2,386 | 42.48% |
| COP230609C00102000 | 2023-06-07 2:48PM EDT | 102.00 | 3.24 | 2.95 | 3.10 | +2.12 | +189.29% | 57 | 1,136 | 39.65% |
| COP230609C00103000 | 2023-06-07 3:34PM EDT | 103.00 | 2.31 | 2.10 | 2.22 | +1.68 | +266.67% | 87 | 1,565 | 35.25% |
| COP230609C00104000 | 2023-06-07 3:59PM EDT | 104.00 | 1.44 | 1.41 | 1.47 | +1.08 | +300.00% | 358 | 960 | 32.91% |
| COP230609C00105000 | 2023-06-07 3:54PM EDT | 105.00 | 0.90 | 0.86 | 0.89 | +0.69 | +328.57% | 921 | 1,167 | 31.69% |
| COP230609C00106000 | 2023-06-07 3:51PM EDT | 106.00 | 0.53 | 0.46 | 0.50 | +0.41 | +341.67% | 394 | 375 | 31.54% |
| COP230609C00107000 | 2023-06-07 3:32PM EDT | 107.00 | 0.31 | 0.24 | 0.27 | +0.22 | +244.44% | 310 | 375 | 32.23% |
| COP230609C00108000 | 2023-06-07 3:32PM EDT | 108.00 | 0.17 | 0.12 | 0.15 | +0.11 | +183.33% | 99 | 245 | 33.79% |
| COP230609C00109000 | 2023-06-07 1:48PM EDT | 109.00 | 0.07 | 0.07 | 0.08 | +0.02 | +40.00% | 20 | 456 | 35.16% |
| COP230609C00110000 | 2023-06-07 3:54PM EDT | 110.00 | 0.05 | 0.04 | 0.06 | +0.02 | +66.67% | 75 | 953 | 39.06% |
| COP230609C00111000 | 2023-06-07 1:20PM EDT | 111.00 | 0.04 | 0.02 | 0.04 | +0.01 | +33.33% | 21 | 79 | 41.41% |
| COP230609C00112000 | 2023-06-07 1:31PM EDT | 112.00 | 0.03 | 0.02 | 0.03 | -0.02 | -40.00% | 68 | 1,132 | 44.53% |
| COP230609C00113000 | 2023-06-06 1:12PM EDT | 113.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 5 | 518 | 49.61% |
| COP230609C00114000 | 2023-06-05 10:52AM EDT | 114.00 | 0.03 | 0.01 | 0.03 | 0.00 | - | 1 | 6 | 51.56% |
| COP230609C00115000 | 2023-06-07 9:45AM EDT | 115.00 | 0.01 | 0.00 | 0.03 | -0.02 | -66.67% | 6 | 507 | 53.91% |
| COP230609C00116000 | 2023-06-05 9:35AM EDT | 116.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | 3 | 403 | 57.81% |
| COP230609C00120000 | 2023-06-01 1:25PM EDT | 120.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 51 | 53 | 77.34% |
| COP230609C00145000 | 2023-05-17 9:30AM EDT | 145.00 | 0.50 | 0.00 | 0.06 | 0.00 | - | - | 10 | 174.22% |
| COP230609C00150000 | 2023-05-17 9:30AM EDT | 150.00 | 0.50 | 0.00 | 0.03 | 0.00 | - | - | 11 | 176.56% |
Putsfor9 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COP230609P00065000 | 2023-05-03 11:48AM EDT | 65.00 | 0.07 | 0.00 | 0.01 | 0.00 | - | 1 | 1 | 212.50% |
| COP230609P00075000 | 2023-05-10 10:06AM EDT | 75.00 | 0.16 | 0.00 | 0.03 | 0.00 | - | 2 | 4 | 171.88% |
| COP230609P00080000 | 2023-05-31 11:27AM EDT | 80.00 | 0.04 | 0.00 | 0.02 | 0.00 | - | 1 | 12 | 134.38% |
| COP230609P00085000 | 2023-05-31 11:29AM EDT | 85.00 | 0.01 | 0.00 | 0.01 | -0.06 | -85.71% | 1 | 27 | 100.00% |
| COP230609P00086000 | 2023-06-05 11:43AM EDT | 86.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 4 | 51 | 103.13% |
| COP230609P00087000 | 2023-06-02 10:38AM EDT | 87.00 | 0.21 | 0.00 | 0.02 | 0.00 | - | 10 | 61 | 96.88% |
| COP230609P00088000 | 2023-06-02 3:09PM EDT | 88.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 11 | 34 | 90.63% |
| COP230609P00089000 | 2023-06-07 9:51AM EDT | 89.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 10 | 77 | 85.94% |
| COP230609P00090000 | 2023-06-05 12:47PM EDT | 90.00 | 0.03 | 0.00 | 0.02 | +0.01 | +50.00% | 1 | 45 | 81.25% |
| COP230609P00091000 | 2023-06-06 10:13AM EDT | 91.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 13 | 75.00% |
| COP230609P00092000 | 2023-06-06 10:11AM EDT | 92.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 5 | 56 | 70.31% |
| COP230609P00093000 | 2023-06-07 11:47AM EDT | 93.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 43 | 367 | 68.75% |
| COP230609P00094000 | 2023-06-07 2:39PM EDT | 94.00 | 0.02 | 0.01 | 0.03 | -0.02 | -50.00% | 3 | 109 | 65.63% |
| COP230609P00095000 | 2023-06-07 9:54AM EDT | 95.00 | 0.02 | 0.01 | 0.03 | -0.03 | -60.00% | 7 | 302 | 59.38% |
| COP230609P00096000 | 2023-06-07 1:45PM EDT | 96.00 | 0.01 | 0.01 | 0.03 | -0.06 | -85.71% | 56 | 118 | 53.91% |
| COP230609P00097000 | 2023-06-07 1:20PM EDT | 97.00 | 0.02 | 0.02 | 0.03 | -0.12 | -85.71% | 67 | 158 | 50.00% |
| COP230609P00098000 | 2023-06-07 3:04PM EDT | 98.00 | 0.04 | 0.02 | 0.03 | -0.16 | -80.00% | 75 | 163 | 45.70% |
| COP230609P00099000 | 2023-06-07 1:45PM EDT | 99.00 | 0.05 | 0.03 | 0.04 | -0.22 | -81.48% | 169 | 240 | 41.80% |
| COP230609P00100000 | 2023-06-07 2:48PM EDT | 100.00 | 0.06 | 0.05 | 0.06 | -0.47 | -88.68% | 51 | 450 | 38.48% |
| COP230609P00101000 | 2023-06-07 3:52PM EDT | 101.00 | 0.08 | 0.08 | 0.09 | -0.69 | -89.61% | 48 | 500 | 34.77% |
| COP230609P00102000 | 2023-06-07 3:11PM EDT | 102.00 | 0.16 | 0.14 | 0.17 | -1.10 | -87.30% | 256 | 842 | 33.01% |
| COP230609P00103000 | 2023-06-07 3:08PM EDT | 103.00 | 0.30 | 0.28 | 0.33 | -1.76 | -85.44% | 44 | 163 | 31.93% |
| COP230609P00104000 | 2023-06-07 3:51PM EDT | 104.00 | 0.55 | 0.55 | 0.60 | -2.03 | -78.68% | 142 | 92 | 30.86% |
| COP230609P00105000 | 2023-06-07 3:32PM EDT | 105.00 | 0.98 | 0.98 | 1.05 | -2.57 | -72.39% | 249 | 9 | 30.76% |
| COP230609P00106000 | 2023-06-07 3:03PM EDT | 106.00 | 1.50 | 1.59 | 1.64 | -3.30 | -68.75% | 119 | 24 | 29.74% |
| COP230609P00107000 | 2023-06-05 9:54AM EDT | 107.00 | 3.85 | 2.29 | 2.45 | 0.00 | - | 2 | 24 | 31.74% |
| COP230609P00108000 | 2023-06-06 12:29PM EDT | 108.00 | 6.57 | 3.15 | 3.35 | 0.00 | - | 3 | 4 | 34.47% |
| COP230609P00109000 | 2023-06-07 1:25PM EDT | 109.00 | 4.05 | 4.05 | 4.35 | -6.83 | -62.78% | 16 | 23 | 41.70% |
| COP230609P00110000 | 2023-05-10 9:37AM EDT | 110.00 | 9.80 | 4.95 | 5.45 | 0.00 | - | - | 0 | 55.47% |
| COP230609P00112000 | 2023-05-17 10:00AM EDT | 112.00 | 12.96 | 6.95 | 7.40 | 0.00 | - | - | 0 | 65.82% |
| COP230609P00114000 | 2023-05-08 3:59PM EDT | 114.00 | 13.75 | 9.05 | 9.45 | 0.00 | - | - | 0 | 60.94% |
| COP230609P00116000 | 2023-06-07 9:43AM EDT | 116.00 | 12.30 | 10.95 | 11.40 | -4.90 | -28.49% | 1 | 0 | 90.63% |
| COP230609P00120000 | 2023-05-31 9:32AM EDT | 120.00 | 19.40 | 14.85 | 15.40 | 0.00 | - | - | 0 | 113.09% |
© 2023 Yahoo. All rights reserved.