COP - ConocoPhillips
NYSE - Nasdaq Real-time 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 | 0.00 | 0.00 | 0.00 | - | - | 10 | 0.00% |
| COP230609C00085000 | 2023-06-02 2:52PM EDT | 85.00 | 17.89 | 0.00 | 0.00 | 0.00 | - | 10 | 15 | 0.00% |
| COP230609C00090000 | 2023-05-15 9:31AM EDT | 90.00 | 10.40 | 0.00 | 0.00 | 0.00 | - | 19 | 19 | 0.00% |
| COP230609C00091000 | 2023-05-30 10:05AM EDT | 91.00 | 10.10 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| COP230609C00092000 | 2023-05-30 12:27PM EDT | 92.00 | 9.20 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| COP230609C00094000 | 2023-05-30 10:46AM EDT | 94.00 | 7.45 | 0.00 | 0.00 | 0.00 | - | - | 5 | 0.00% |
| COP230609C00095000 | 2023-05-30 2:04PM EDT | 95.00 | 6.30 | 0.00 | 0.00 | 0.00 | - | - | 27 | 0.00% |
| COP230609C00096000 | 2023-06-01 9:34AM EDT | 96.00 | 4.15 | 0.00 | 0.00 | 0.00 | - | 5 | 1 | 0.00% |
| COP230609C00097000 | 2023-05-31 3:59PM EDT | 97.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 10 | 11 | 0.00% |
| COP230609C00098000 | 2023-06-02 10:18AM EDT | 98.00 | 4.30 | 0.00 | 0.00 | 0.00 | - | 17 | 42 | 0.00% |
| COP230609C00099000 | 2023-06-02 2:29PM EDT | 99.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | 457 | 466 | 0.00% |
| COP230609C00100000 | 2023-06-02 3:43PM EDT | 100.00 | 3.62 | 0.00 | 0.00 | 0.00 | - | 197 | 357 | 0.00% |
| COP230609C00101000 | 2023-06-02 3:58PM EDT | 101.00 | 2.82 | 0.00 | 0.00 | 0.00 | - | 276 | 2,357 | 0.00% |
| COP230609C00102000 | 2023-06-02 3:58PM EDT | 102.00 | 2.23 | 0.00 | 0.00 | 0.00 | - | 723 | 1,002 | 0.00% |
| COP230609C00103000 | 2023-06-02 3:54PM EDT | 103.00 | 1.72 | 0.00 | 0.00 | 0.00 | - | 175 | 2,034 | 0.00% |
| COP230609C00104000 | 2023-06-02 3:54PM EDT | 104.00 | 1.32 | 0.00 | 0.00 | 0.00 | - | 849 | 866 | 0.78% |
| COP230609C00105000 | 2023-06-02 3:54PM EDT | 105.00 | 0.98 | 0.00 | 0.00 | 0.00 | - | 191 | 934 | 3.13% |
| COP230609C00106000 | 2023-06-02 3:59PM EDT | 106.00 | 0.71 | 0.00 | 0.00 | 0.00 | - | 166 | 277 | 6.25% |
| COP230609C00107000 | 2023-06-02 3:42PM EDT | 107.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 193 | 351 | 6.25% |
| COP230609C00108000 | 2023-06-02 3:43PM EDT | 108.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 46 | 113 | 6.25% |
| COP230609C00109000 | 2023-06-02 3:49PM EDT | 109.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 345 | 418 | 12.50% |
| COP230609C00110000 | 2023-06-02 3:56PM EDT | 110.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 207 | 865 | 12.50% |
| COP230609C00111000 | 2023-06-02 1:06PM EDT | 111.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1 | 98 | 12.50% |
| COP230609C00112000 | 2023-06-02 1:43PM EDT | 112.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 1,119 | 12.50% |
| COP230609C00113000 | 2023-06-01 12:09PM EDT | 113.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 515 | 12.50% |
| COP230609C00114000 | 2023-06-02 3:35PM EDT | 114.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 25.00% |
| COP230609C00115000 | 2023-06-02 10:14AM EDT | 115.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 8 | 507 | 25.00% |
| COP230609C00116000 | 2023-06-02 3:48PM EDT | 116.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 4 | 400 | 25.00% |
| COP230609C00120000 | 2023-06-01 1:25PM EDT | 120.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 51 | 53 | 25.00% |
| COP230609C00145000 | 2023-05-17 9:30AM EDT | 145.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | - | 10 | 50.00% |
| COP230609C00150000 | 2023-05-17 9:30AM EDT | 150.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | - | 11 | 50.00% |
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 | 131.25% |
| COP230609P00075000 | 2023-05-10 10:06AM EDT | 75.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 50.00% |
| COP230609P00080000 | 2023-05-31 11:27AM EDT | 80.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 50.00% |
| COP230609P00085000 | 2023-05-31 11:29AM EDT | 85.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 4 | 27 | 50.00% |
| COP230609P00086000 | 2023-06-01 1:32PM EDT | 86.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 11 | 51 | 25.00% |
| COP230609P00087000 | 2023-06-02 10:38AM EDT | 87.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 10 | 61 | 25.00% |
| COP230609P00088000 | 2023-06-02 3:09PM EDT | 88.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 11 | 34 | 25.00% |
| COP230609P00089000 | 2023-06-02 11:37AM EDT | 89.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 57 | 25.00% |
| COP230609P00090000 | 2023-06-02 12:51PM EDT | 90.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 45 | 25.00% |
| COP230609P00091000 | 2023-06-01 9:57AM EDT | 91.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 25.00% |
| COP230609P00092000 | 2023-06-02 11:36AM EDT | 92.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 10 | 26 | 25.00% |
| COP230609P00093000 | 2023-06-02 11:29AM EDT | 93.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 3 | 346 | 25.00% |
| COP230609P00094000 | 2023-06-02 3:38PM EDT | 94.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 28 | 80 | 25.00% |
| COP230609P00095000 | 2023-06-02 3:55PM EDT | 95.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 20 | 234 | 12.50% |
| COP230609P00096000 | 2023-06-02 3:06PM EDT | 96.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 30 | 106 | 12.50% |
| COP230609P00097000 | 2023-06-02 3:42PM EDT | 97.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 52 | 82 | 12.50% |
| COP230609P00098000 | 2023-06-02 3:23PM EDT | 98.00 | 0.49 | 0.00 | 0.00 | 0.00 | - | 37 | 73 | 12.50% |
| COP230609P00099000 | 2023-06-02 2:32PM EDT | 99.00 | 0.67 | 0.00 | 0.00 | 0.00 | - | 79 | 168 | 12.50% |
| COP230609P00100000 | 2023-06-02 3:58PM EDT | 100.00 | 1.09 | 0.00 | 0.00 | 0.00 | - | 36 | 395 | 6.25% |
| COP230609P00101000 | 2023-06-02 3:23PM EDT | 101.00 | 1.23 | 0.00 | 0.00 | 0.00 | - | 143 | 499 | 6.25% |
| COP230609P00102000 | 2023-06-02 3:47PM EDT | 102.00 | 1.86 | 0.00 | 0.00 | 0.00 | - | 669 | 858 | 3.13% |
| COP230609P00103000 | 2023-06-02 3:54PM EDT | 103.00 | 2.33 | 0.00 | 0.00 | 0.00 | - | 83 | 137 | 1.56% |
| COP230609P00104000 | 2023-06-02 2:50PM EDT | 104.00 | 2.61 | 0.00 | 0.00 | 0.00 | - | 54 | 70 | 0.00% |
| COP230609P00105000 | 2023-06-02 2:29PM EDT | 105.00 | 3.35 | 0.00 | 0.00 | 0.00 | - | 3 | 9 | 0.00% |
| COP230609P00106000 | 2023-05-31 9:47AM EDT | 106.00 | 6.60 | 0.00 | 0.00 | 0.00 | - | 3 | 14 | 0.00% |
| COP230609P00107000 | 2023-05-17 12:46PM EDT | 107.00 | 7.12 | 0.00 | 0.00 | 0.00 | - | - | 22 | 0.00% |
| COP230609P00108000 | 2023-06-02 10:57AM EDT | 108.00 | 6.89 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| COP230609P00109000 | 2023-05-16 12:54PM EDT | 109.00 | 10.88 | 0.00 | 0.00 | 0.00 | - | 42 | 43 | 0.00% |
| COP230609P00110000 | 2023-05-10 9:37AM EDT | 110.00 | 9.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| COP230609P00112000 | 2023-05-17 10:00AM EDT | 112.00 | 12.96 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| COP230609P00114000 | 2023-05-08 3:59PM EDT | 114.00 | 13.75 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| COP230609P00116000 | 2023-06-01 10:17AM EDT | 116.00 | 17.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| COP230609P00120000 | 2023-05-31 9:32AM EDT | 120.00 | 19.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.