NYSE - Delayed Quote • USD
ConocoPhillips (COP)
At close: April 24 at 4:00 PM EDT
After hours: April 24 at 7:49 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COP240426C00103000 | 3/13/2024 1:42 PM | 103 | 15.70 | 30.15 | 33.95 | 0.00 | 0.00% | 2 | 2 | 455.76% |
| COP240426C00105000 | 4/17/2024 5:51 PM | 105 | 23.90 | 23.50 | 26.45 | 0.00 | 0.00% | - | 4 | 205.37% |
| COP240426C00109000 | 4/15/2024 5:49 PM | 109 | 21.70 | 18.30 | 20.75 | 0.00 | 0.00% | - | 6 | 159.96% |
| COP240426C00110000 | 4/18/2024 3:23 PM | 110 | 18.38 | 18.65 | 21.10 | 0.00 | 0.00% | - | 1 | 162.50% |
| COP240426C00112000 | 3/13/2024 4:05 PM | 112 | 7.98 | 17.70 | 20.85 | 0.00 | 0.00% | 4 | 4 | 218.41% |
| COP240426C00113000 | 4/17/2024 4:08 PM | 113 | 15.50 | 15.00 | 17.75 | 0.00 | 0.00% | 1 | 19 | 95.70% |
| COP240426C00114000 | 4/18/2024 7:39 PM | 114 | 15.50 | 14.75 | 17.45 | 1.68 | 12.16% | 3 | 13 | 147.56% |
| COP240426C00115000 | 4/18/2024 3:23 PM | 115 | 13.30 | 13.70 | 16.25 | 0.00 | 0.00% | 1 | 22 | 133.40% |
| COP240426C00116000 | 3/13/2024 1:30 PM | 116 | 4.85 | 0.00 | 0.00 | 0.00 | 0.00% | - | 2 | 0.00% |
| COP240426C00117000 | 4/22/2024 7:08 PM | 117 | 13.36 | 12.05 | 12.75 | 0.00 | 0.00% | 13 | 35 | 77.93% |
| COP240426C00118000 | 4/23/2024 1:30 PM | 118 | 10.95 | 9.65 | 11.70 | 0.00 | 0.00% | 1 | 22 | 96.48% |
| COP240426C00119000 | 4/19/2024 2:13 PM | 119 | 10.92 | 9.45 | 11.25 | 0.00 | 0.00% | 1 | 89 | 60.55% |
| COP240426C00120000 | 4/19/2024 5:55 PM | 120 | 9.76 | 8.15 | 9.70 | 0.00 | 0.00% | 1 | 30 | 83.11% |
| COP240426C00121000 | 4/24/2024 7:22 PM | 121 | 8.53 | 7.55 | 9.45 | 0.48 | 5.96% | 29 | 550 | 64.06% |
| COP240426C00122000 | 4/24/2024 5:26 PM | 122 | 7.11 | 6.75 | 7.75 | -0.09 | -1.25% | 1 | 71 | 71.97% |
| COP240426C00123000 | 4/22/2024 2:02 PM | 123 | 5.62 | 5.60 | 7.40 | 0.00 | 0.00% | 11 | 72 | 51.76% |
| COP240426C00124000 | 4/19/2024 7:31 PM | 124 | 5.50 | 4.60 | 6.55 | 0.00 | 0.00% | 12 | 99 | 86.91% |
| COP240426C00125000 | 4/24/2024 7:06 PM | 125 | 4.37 | 4.05 | 5.25 | -0.14 | -3.10% | 450 | 593 | 68.21% |
| COP240426C00126000 | 4/22/2024 5:58 PM | 126 | 2.90 | 3.30 | 3.60 | -1.51 | -34.24% | 3 | 122 | 36.72% |
| COP240426C00127000 | 4/24/2024 7:58 PM | 127 | 2.86 | 2.47 | 2.89 | -0.19 | -6.23% | 100 | 142 | 39.06% |
| COP240426C00128000 | 4/24/2024 5:41 PM | 128 | 1.95 | 1.79 | 1.98 | -0.55 | -22.00% | 94 | 641 | 32.52% |
| COP240426C00129000 | 4/24/2024 7:30 PM | 129 | 1.22 | 1.18 | 1.23 | -0.47 | -27.81% | 154 | 278 | 28.42% |
| COP240426C00130000 | 4/24/2024 7:58 PM | 130 | 0.85 | 0.69 | 0.75 | -0.21 | -19.81% | 436 | 930 | 27.98% |
| COP240426C00131000 | 4/24/2024 7:32 PM | 131 | 0.46 | 0.38 | 0.42 | -0.18 | -28.12% | 122 | 580 | 27.74% |
| COP240426C00132000 | 4/24/2024 7:49 PM | 132 | 0.20 | 0.19 | 0.22 | -0.17 | -45.95% | 52 | 573 | 27.83% |
| COP240426C00133000 | 4/24/2024 7:59 PM | 133 | 0.12 | 0.08 | 0.12 | -0.11 | -47.83% | 30 | 526 | 28.91% |
| COP240426C00134000 | 4/24/2024 7:27 PM | 134 | 0.07 | 0.04 | 0.07 | -0.05 | -41.67% | 11 | 325 | 30.47% |
| COP240426C00135000 | 4/24/2024 5:35 PM | 135 | 0.03 | 0.02 | 0.04 | -0.01 | -25.00% | 8 | 128 | 31.64% |
| COP240426C00136000 | 4/24/2024 7:27 PM | 136 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 1 | 359 | 34.38% |
| COP240426C00137000 | 4/24/2024 7:49 PM | 137 | 0.01 | 0.01 | 0.03 | -0.01 | -50.00% | 5 | 103 | 38.67% |
| COP240426C00138000 | 4/22/2024 3:57 PM | 138 | 0.02 | 0.00 | 0.02 | 0.00 | 0.00% | 4 | 69 | 40.23% |
| COP240426C00139000 | 4/22/2024 5:52 PM | 139 | 0.03 | 0.00 | 0.03 | 0.00 | 0.00% | 21 | 475 | 46.88% |
| COP240426C00140000 | 4/24/2024 1:30 PM | 140 | 0.01 | 0.00 | 0.03 | -0.02 | -66.67% | 2 | 367 | 50.39% |
| COP240426C00141000 | 4/19/2024 7:36 PM | 141 | 0.04 | 0.00 | 0.03 | 0.00 | 0.00% | 11 | 33 | 54.30% |
| COP240426C00142000 | 4/19/2024 4:42 PM | 142 | 0.03 | 0.00 | 0.03 | 0.00 | 0.00% | 2 | 11 | 53.13% |
| COP240426C00143000 | 4/22/2024 3:17 PM | 143 | 0.01 | 0.00 | 0.03 | 0.00 | 0.00% | 5 | 10 | 56.25% |
| COP240426C00144000 | 4/19/2024 7:05 PM | 144 | 0.03 | 0.00 | 0.03 | 0.00 | 0.00% | 75 | 75 | 60.16% |
| COP240426C00145000 | 4/17/2024 2:56 PM | 145 | 0.05 | 0.00 | 0.03 | 0.00 | 0.00% | 1 | 17 | 63.28% |
| COP240426C00147000 | 4/15/2024 3:05 PM | 147 | 0.05 | 0.00 | 0.03 | 0.00 | 0.00% | - | 2 | 70.31% |
| COP240426C00149000 | 4/17/2024 2:36 PM | 149 | 0.01 | 0.00 | 0.03 | 0.00 | 0.00% | - | 2 | 76.56% |
| COP240426C00150000 | 4/9/2024 1:53 PM | 150 | 0.04 | 0.00 | 1.27 | 0.00 | 0.00% | 10 | 10 | 149.22% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COP240426P00090000 | 4/3/2024 7:21 PM | 90 | 0.01 | 0.00 | 0.04 | 0.00 | 0.00% | 15 | 0 | 185.94% |
| COP240426P00100000 | 3/26/2024 4:14 PM | 100 | 0.04 | 0.00 | 0.25 | 0.00 | 0.00% | 6 | 6 | 173.83% |
| COP240426P00101000 | 3/14/2024 6:01 PM | 101 | 0.18 | 0.00 | 0.14 | 0.00 | 0.00% | 1 | 1 | 153.91% |
| COP240426P00102000 | 3/11/2024 5:52 PM | 102 | 0.56 | 0.00 | 1.27 | 0.00 | 0.00% | 2 | 2 | 222.46% |
| COP240426P00103000 | 3/12/2024 4:38 PM | 103 | 0.55 | 0.00 | 1.27 | 0.00 | 0.00% | - | 3 | 215.23% |
| COP240426P00104000 | 3/14/2024 4:24 PM | 104 | 0.25 | 0.00 | 0.14 | 0.00 | 0.00% | 5 | 5 | 137.89% |
| COP240426P00105000 | 4/15/2024 3:11 PM | 105 | 0.02 | 0.00 | 0.03 | 0.00 | 0.00% | 1 | 11 | 109.38% |
| COP240426P00106000 | 4/3/2024 5:44 PM | 106 | 0.05 | 0.00 | 0.03 | 0.00 | 0.00% | 1 | 1 | 104.69% |
| COP240426P00107000 | 3/26/2024 4:14 PM | 107 | 0.09 | 0.00 | 0.03 | 0.00 | 0.00% | 6 | 6 | 100.00% |
| COP240426P00108000 | 4/3/2024 6:45 PM | 108 | 0.02 | 0.00 | 0.03 | 0.00 | 0.00% | 1 | 55 | 95.31% |
| COP240426P00109000 | 4/3/2024 3:29 PM | 109 | 0.04 | 0.00 | 0.03 | 0.00 | 0.00% | 3 | 17 | 91.41% |
| COP240426P00110000 | 4/10/2024 6:52 PM | 110 | 0.05 | 0.00 | 0.03 | 0.00 | 0.00% | 1 | 371 | 87.50% |
| COP240426P00111000 | 4/12/2024 4:18 PM | 111 | 0.01 | 0.00 | 0.03 | 0.00 | 0.00% | 15 | 15 | 82.81% |
| COP240426P00112000 | 4/19/2024 2:33 PM | 112 | 0.01 | 0.00 | 0.03 | 0.00 | 0.00% | 15 | 25 | 78.13% |
| COP240426P00113000 | 3/25/2024 5:26 PM | 113 | 0.21 | 0.00 | 0.03 | 0.00 | 0.00% | 1 | 15 | 73.44% |
| COP240426P00114000 | 4/22/2024 2:01 PM | 114 | 0.01 | 0.00 | 0.03 | 0.00 | 0.00% | 2 | 9 | 69.53% |
| COP240426P00115000 | 4/22/2024 6:00 PM | 115 | 0.01 | 0.00 | 0.03 | 0.00 | 0.00% | 1 | 17 | 65.63% |
| COP240426P00116000 | 4/5/2024 5:29 PM | 116 | 0.08 | 0.00 | 0.03 | 0.00 | 0.00% | 2 | 54 | 60.94% |
| COP240426P00117000 | 4/17/2024 3:42 PM | 117 | 0.07 | 0.00 | 0.03 | 0.00 | 0.00% | 2 | 63 | 56.25% |
| COP240426P00118000 | 4/22/2024 2:53 PM | 118 | 0.02 | 0.00 | 0.27 | 0.00 | 0.00% | 1 | 171 | 74.02% |
| COP240426P00119000 | 4/22/2024 5:19 PM | 119 | 0.03 | 0.01 | 0.26 | 0.00 | 0.00% | 17 | 248 | 68.56% |
| COP240426P00120000 | 4/23/2024 1:43 PM | 120 | 0.03 | 0.01 | 0.05 | 0.00 | 0.00% | 3 | 107 | 52.34% |
| COP240426P00121000 | 4/22/2024 6:14 PM | 121 | 0.03 | 0.01 | 0.02 | 0.00 | 0.00% | 401 | 411 | 41.02% |
| COP240426P00122000 | 4/23/2024 7:34 PM | 122 | 0.02 | 0.01 | 0.03 | 0.00 | 0.00% | 5 | 50 | 39.06% |
| COP240426P00123000 | 4/23/2024 7:01 PM | 123 | 0.04 | 0.02 | 0.04 | 0.00 | 0.00% | 10 | 597 | 35.94% |
| COP240426P00124000 | 4/24/2024 5:52 PM | 124 | 0.05 | 0.04 | 0.06 | 0.00 | 0.00% | 6 | 258 | 33.59% |
| COP240426P00125000 | 4/24/2024 7:27 PM | 125 | 0.07 | 0.06 | 0.10 | -0.02 | -22.22% | 70 | 251 | 31.64% |
| COP240426P00126000 | 4/24/2024 6:50 PM | 126 | 0.15 | 0.13 | 0.16 | -0.06 | -28.57% | 56 | 377 | 29.30% |
| COP240426P00127000 | 4/24/2024 7:27 PM | 127 | 0.21 | 0.25 | 0.29 | -0.09 | -30.00% | 54 | 221 | 28.13% |
| COP240426P00128000 | 4/24/2024 7:59 PM | 128 | 0.43 | 0.47 | 0.53 | -0.21 | -32.81% | 54 | 533 | 27.59% |
| COP240426P00129000 | 4/24/2024 7:59 PM | 129 | 0.76 | 0.82 | 0.89 | -0.03 | -3.80% | 203 | 461 | 26.86% |
| COP240426P00130000 | 4/24/2024 7:59 PM | 130 | 1.25 | 1.32 | 1.42 | -0.03 | -2.34% | 121 | 325 | 26.66% |
| COP240426P00131000 | 4/24/2024 4:22 PM | 131 | 2.20 | 1.96 | 2.27 | 0.28 | 14.58% | 5 | 265 | 31.84% |
| COP240426P00132000 | 4/22/2024 6:41 PM | 132 | 2.38 | 2.60 | 3.40 | 0.00 | 0.00% | 4 | 67 | 44.24% |
| COP240426P00133000 | 4/24/2024 6:27 PM | 133 | 3.75 | 2.50 | 3.90 | 0.06 | 1.63% | 6 | 131 | 32.23% |
| COP240426P00134000 | 4/22/2024 5:31 PM | 134 | 4.30 | 4.50 | 5.05 | 0.00 | 0.00% | 1 | 37 | 45.70% |
| COP240426P00135000 | 4/24/2024 6:19 PM | 135 | 5.70 | 5.50 | 6.95 | 0.50 | 9.62% | 46 | 39 | 59.67% |
| COP240426P00136000 | 4/24/2024 6:19 PM | 136 | 6.70 | 6.35 | 8.05 | -1.50 | -18.29% | 46 | 12 | 65.04% |
| COP240426P00137000 | 4/17/2024 4:11 PM | 137 | 8.60 | 5.90 | 8.65 | 0.00 | 0.00% | 1 | 0 | 89.65% |
| COP240426P00138000 | 4/16/2024 3:47 PM | 138 | 8.45 | 7.45 | 9.45 | 0.00 | 0.00% | 1 | 0 | 88.38% |
| COP240426P00140000 | 4/16/2024 3:47 PM | 140 | 10.37 | 10.40 | 12.55 | 0.00 | 0.00% | 1 | 0 | 101.76% |
| COP240426P00141000 | 4/15/2024 6:33 PM | 141 | 10.55 | 11.40 | 12.95 | 0.00 | 0.00% | - | 0 | 92.77% |
| COP240426P00142000 | 4/15/2024 5:53 PM | 142 | 11.55 | 11.45 | 14.85 | 0.00 | 0.00% | - | 0 | 96.68% |
| COP240426P00147000 | 4/15/2024 6:33 PM | 147 | 16.50 | 15.85 | 18.45 | 0.00 | 0.00% | - | 0 | 139.55% |
| COP240426P00149000 | 4/16/2024 5:35 PM | 149 | 20.05 | 19.45 | 21.50 | 0.00 | 0.00% | - | 0 | 151.17% |
Related Tickers
EOG EOG Resources, Inc.
135.60
+0.59%
DVN Devon Energy Corporation
52.10
-0.89%
FANG Diamondback Energy, Inc.
205.24
+0.43%
OXY Occidental Petroleum Corporation
67.33
-0.09%
PXD Pioneer Natural Resources Company
275.52
+0.11%
MRO Marathon Oil Corporation
27.53
-1.04%
HES Hess Corporation
159.13
+1.40%
APA APA Corporation
32.05
-0.03%
CTRA Coterra Energy Inc.
28.46
+1.17%
CNQ Canadian Natural Resources Limited
76.91
-0.21%