NYSE - Nasdaq Real Time Price • USD
ConocoPhillips (COP)
As of 9:46 AM EDT. Market Open.
| 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 | 449.46% |
| COP240426C00105000 | 4/17/2024 5:51 PM | 105 | 23.90 | 22.40 | 27.15 | 0.00 | 0.00% | - | 4 | 169.34% |
| COP240426C00109000 | 4/15/2024 5:49 PM | 109 | 21.70 | 18.85 | 23.10 | 0.00 | 0.00% | - | 6 | 162.30% |
| COP240426C00110000 | 4/18/2024 3:23 PM | 110 | 18.38 | 17.80 | 22.15 | 0.00 | 0.00% | - | 1 | 155.47% |
| COP240426C00112000 | 3/13/2024 4:05 PM | 112 | 7.98 | 17.70 | 20.85 | 0.00 | 0.00% | 4 | 4 | 210.94% |
| COP240426C00113000 | 4/17/2024 4:08 PM | 113 | 15.50 | 14.85 | 19.15 | 0.00 | 0.00% | 1 | 19 | 137.11% |
| COP240426C00114000 | 4/24/2024 5:34 PM | 114 | 15.50 | 13.80 | 18.15 | 0.00 | 0.00% | 3 | 13 | 128.61% |
| COP240426C00115000 | 4/18/2024 3:23 PM | 115 | 13.30 | 12.85 | 17.10 | 0.00 | 0.00% | 1 | 22 | 121.88% |
| 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 | 10.80 | 15.15 | 0.00 | 0.00% | 13 | 35 | 108.40% |
| COP240426C00118000 | 4/23/2024 1:30 PM | 118 | 10.95 | 9.85 | 14.10 | 0.00 | 0.00% | 1 | 22 | 101.66% |
| COP240426C00119000 | 4/19/2024 2:13 PM | 119 | 10.92 | 8.45 | 13.20 | 0.00 | 0.00% | 1 | 89 | 85.74% |
| COP240426C00120000 | 4/19/2024 5:55 PM | 120 | 9.76 | 7.90 | 11.95 | 0.00 | 0.00% | 1 | 30 | 85.16% |
| COP240426C00121000 | 4/24/2024 7:22 PM | 121 | 8.53 | 6.80 | 11.10 | 0.00 | 0.00% | 29 | 537 | 79.79% |
| COP240426C00122000 | 4/24/2024 5:26 PM | 122 | 7.11 | 5.80 | 10.15 | 0.00 | 0.00% | 1 | 71 | 74.02% |
| COP240426C00123000 | 4/22/2024 2:02 PM | 123 | 5.62 | 4.80 | 9.15 | 0.00 | 0.00% | 11 | 72 | 66.99% |
| COP240426C00124000 | 4/19/2024 7:31 PM | 124 | 5.50 | 5.25 | 6.60 | 0.00 | 0.00% | 12 | 99 | 57.52% |
| COP240426C00125000 | 4/24/2024 7:06 PM | 125 | 4.37 | 4.45 | 5.50 | 0.00 | 0.00% | 450 | 599 | 52.34% |
| COP240426C00126000 | 4/24/2024 1:34 PM | 126 | 2.90 | 3.35 | 4.55 | 0.00 | 0.00% | 3 | 119 | 64.01% |
| COP240426C00127000 | 4/24/2024 7:58 PM | 127 | 2.86 | 2.41 | 3.60 | 0.00 | 0.00% | 100 | 163 | 56.15% |
| COP240426C00128000 | 4/24/2024 5:52 PM | 128 | 1.95 | 1.75 | 2.39 | 0.00 | 0.00% | 94 | 671 | 40.28% |
| COP240426C00129000 | 4/24/2024 7:59 PM | 129 | 1.22 | 1.39 | 1.63 | 0.00 | 0.00% | 154 | 280 | 35.94% |
| COP240426C00130000 | 4/24/2024 7:58 PM | 130 | 0.85 | 0.74 | 0.95 | 0.00 | 0.00% | 1 | 951 | 31.01% |
| COP240426C00131000 | 4/24/2024 7:32 PM | 131 | 0.46 | 0.44 | 0.57 | 0.00 | 0.00% | 122 | 632 | 30.52% |
| COP240426C00132000 | 4/24/2024 7:49 PM | 132 | 0.20 | 0.20 | 0.34 | 0.00 | 0.00% | 52 | 595 | 31.06% |
| COP240426C00133000 | 4/24/2024 7:59 PM | 133 | 0.12 | 0.08 | 0.16 | 0.00 | 0.00% | 30 | 527 | 29.88% |
| COP240426C00134000 | 4/24/2024 7:27 PM | 134 | 0.07 | 0.03 | 0.09 | 0.00 | 0.00% | 11 | 322 | 31.06% |
| COP240426C00135000 | 4/25/2024 1:30 PM | 135 | 0.02 | 0.00 | 0.00 | -0.01 | -25.00% | 1 | 128 | 12.50% |
| COP240426C00136000 | 4/24/2024 7:27 PM | 136 | 0.02 | 0.01 | 0.07 | 0.00 | 0.00% | 1 | 359 | 39.06% |
| COP240426C00137000 | 4/24/2024 7:49 PM | 137 | 0.01 | 0.00 | 0.05 | 0.00 | 0.00% | 5 | 108 | 41.02% |
| COP240426C00138000 | 4/22/2024 3:57 PM | 138 | 0.02 | 0.00 | 0.75 | 0.00 | 0.00% | 4 | 69 | 70.51% |
| COP240426C00139000 | 4/22/2024 5:52 PM | 139 | 0.03 | 0.00 | 0.75 | 0.00 | 0.00% | 21 | 475 | 76.07% |
| COP240426C00140000 | 4/24/2024 1:30 PM | 140 | 0.01 | 0.00 | 0.75 | 0.00 | 0.00% | 2 | 367 | 81.54% |
| COP240426C00141000 | 4/19/2024 7:36 PM | 141 | 0.04 | 0.00 | 0.75 | 0.00 | 0.00% | 11 | 33 | 86.82% |
| COP240426C00142000 | 4/19/2024 4:42 PM | 142 | 0.03 | 0.00 | 0.75 | 0.00 | 0.00% | 2 | 11 | 92.09% |
| COP240426C00143000 | 4/22/2024 3:17 PM | 143 | 0.01 | 0.00 | 0.75 | 0.00 | 0.00% | 5 | 10 | 97.17% |
| COP240426C00144000 | 4/19/2024 7:05 PM | 144 | 0.03 | 0.00 | 0.75 | 0.00 | 0.00% | 75 | 75 | 102.15% |
| COP240426C00145000 | 4/17/2024 2:56 PM | 145 | 0.05 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 17 | 107.03% |
| COP240426C00147000 | 4/15/2024 3:05 PM | 147 | 0.05 | 0.00 | 0.75 | 0.00 | 0.00% | - | 2 | 116.70% |
| COP240426C00149000 | 4/17/2024 2:36 PM | 149 | 0.01 | 0.00 | 0.75 | 0.00 | 0.00% | - | 2 | 125.98% |
| COP240426C00150000 | 4/9/2024 1:53 PM | 150 | 0.04 | 0.00 | 0.75 | 0.00 | 0.00% | 10 | 10 | 130.47% |
| 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 | 0.75 | 0.00 | 0.00% | 15 | 0 | 282.81% |
| COP240426P00100000 | 3/26/2024 4:14 PM | 100 | 0.04 | 0.00 | 0.75 | 0.00 | 0.00% | 6 | 6 | 212.50% |
| COP240426P00101000 | 3/14/2024 6:01 PM | 101 | 0.18 | 0.00 | 0.14 | 0.00 | 0.00% | 1 | 1 | 154.69% |
| COP240426P00102000 | 3/11/2024 5:52 PM | 102 | 0.56 | 0.00 | 1.27 | 0.00 | 0.00% | 2 | 2 | 223.63% |
| COP240426P00103000 | 3/12/2024 4:38 PM | 103 | 0.55 | 0.00 | 1.27 | 0.00 | 0.00% | - | 3 | 216.41% |
| COP240426P00104000 | 3/14/2024 4:24 PM | 104 | 0.25 | 0.00 | 0.14 | 0.00 | 0.00% | 5 | 5 | 138.67% |
| COP240426P00105000 | 4/15/2024 3:11 PM | 105 | 0.02 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 11 | 179.10% |
| COP240426P00106000 | 4/3/2024 5:44 PM | 106 | 0.05 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 1 | 172.46% |
| COP240426P00107000 | 3/26/2024 4:14 PM | 107 | 0.09 | 0.00 | 0.75 | 0.00 | 0.00% | 6 | 6 | 166.02% |
| COP240426P00108000 | 4/3/2024 6:45 PM | 108 | 0.02 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 55 | 159.38% |
| COP240426P00109000 | 4/3/2024 3:29 PM | 109 | 0.04 | 0.00 | 0.75 | 0.00 | 0.00% | 3 | 17 | 152.93% |
| COP240426P00110000 | 4/10/2024 6:52 PM | 110 | 0.05 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 371 | 146.48% |
| COP240426P00111000 | 4/12/2024 4:18 PM | 111 | 0.01 | 0.00 | 0.75 | 0.00 | 0.00% | 15 | 15 | 140.04% |
| COP240426P00112000 | 4/19/2024 2:33 PM | 112 | 0.01 | 0.00 | 0.75 | 0.00 | 0.00% | 15 | 25 | 133.59% |
| COP240426P00113000 | 3/25/2024 5:26 PM | 113 | 0.21 | 0.00 | 0.03 | 0.00 | 0.00% | 1 | 15 | 75.00% |
| COP240426P00114000 | 4/22/2024 2:01 PM | 114 | 0.01 | 0.00 | 0.75 | 0.00 | 0.00% | 2 | 9 | 120.70% |
| COP240426P00115000 | 4/22/2024 6:00 PM | 115 | 0.01 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 17 | 114.26% |
| COP240426P00116000 | 4/5/2024 5:29 PM | 116 | 0.08 | 0.00 | 0.75 | 0.00 | 0.00% | 2 | 54 | 107.81% |
| COP240426P00117000 | 4/17/2024 3:42 PM | 117 | 0.07 | 0.00 | 0.75 | 0.00 | 0.00% | 2 | 63 | 101.27% |
| COP240426P00118000 | 4/22/2024 2:53 PM | 118 | 0.02 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 171 | 94.82% |
| COP240426P00119000 | 4/22/2024 5:19 PM | 119 | 0.03 | 0.00 | 0.75 | 0.00 | 0.00% | 17 | 248 | 88.28% |
| COP240426P00120000 | 4/23/2024 1:43 PM | 120 | 0.03 | 0.00 | 0.75 | 0.00 | 0.00% | 3 | 107 | 81.74% |
| COP240426P00121000 | 4/22/2024 6:14 PM | 121 | 0.03 | 0.01 | 0.06 | 0.00 | 0.00% | 401 | 411 | 50.00% |
| COP240426P00122000 | 4/23/2024 7:34 PM | 122 | 0.02 | 0.00 | 0.05 | 0.00 | 0.00% | 5 | 50 | 43.36% |
| COP240426P00123000 | 4/23/2024 7:01 PM | 123 | 0.04 | 0.01 | 0.05 | 0.00 | 0.00% | 10 | 597 | 38.28% |
| COP240426P00124000 | 4/24/2024 5:52 PM | 124 | 0.05 | 0.01 | 0.06 | 0.00 | 0.00% | 6 | 254 | 34.57% |
| COP240426P00125000 | 4/24/2024 7:27 PM | 125 | 0.07 | 0.02 | 0.08 | 0.00 | 0.00% | 70 | 267 | 31.06% |
| COP240426P00126000 | 4/24/2024 6:50 PM | 126 | 0.15 | 0.04 | 0.15 | 0.00 | 0.00% | 56 | 424 | 30.08% |
| COP240426P00127000 | 4/24/2024 7:27 PM | 127 | 0.21 | 0.10 | 0.26 | 0.00 | 0.00% | 54 | 241 | 28.42% |
| COP240426P00128000 | 4/24/2024 7:59 PM | 128 | 0.43 | 0.24 | 0.38 | 0.00 | 0.00% | 54 | 533 | 24.81% |
| COP240426P00129000 | 4/24/2024 7:59 PM | 129 | 0.76 | 0.48 | 0.65 | 0.00 | 0.00% | 203 | 451 | 22.90% |
| COP240426P00130000 | 4/24/2024 7:59 PM | 130 | 1.25 | 0.91 | 1.09 | 0.00 | 0.00% | 121 | 348 | 21.14% |
| COP240426P00131000 | 4/24/2024 4:22 PM | 131 | 2.20 | 1.47 | 1.70 | 0.00 | 0.00% | 5 | 260 | 18.26% |
| COP240426P00132000 | 4/22/2024 6:41 PM | 132 | 2.38 | 1.98 | 2.68 | 0.00 | 0.00% | 4 | 67 | 24.22% |
| COP240426P00133000 | 4/24/2024 6:27 PM | 133 | 3.75 | 2.63 | 3.75 | 0.00 | 0.00% | 6 | 131 | 33.79% |
| COP240426P00134000 | 4/22/2024 5:31 PM | 134 | 4.30 | 3.50 | 4.70 | 0.00 | 0.00% | 1 | 36 | 37.40% |
| COP240426P00135000 | 4/24/2024 6:19 PM | 135 | 5.70 | 2.78 | 7.25 | 0.00 | 0.00% | 46 | 37 | 99.66% |
| COP240426P00136000 | 4/24/2024 6:19 PM | 136 | 6.70 | 4.15 | 7.45 | 0.00 | 0.00% | 46 | 12 | 81.49% |
| COP240426P00137000 | 4/17/2024 4:11 PM | 137 | 8.60 | 5.10 | 9.65 | 0.00 | 0.00% | 1 | 0 | 127.83% |
| COP240426P00138000 | 4/16/2024 3:47 PM | 138 | 8.45 | 6.10 | 10.65 | 0.00 | 0.00% | 1 | 0 | 135.64% |
| COP240426P00140000 | 4/16/2024 3:47 PM | 140 | 10.37 | 7.85 | 12.20 | 0.00 | 0.00% | 1 | 0 | 135.64% |
| COP240426P00141000 | 4/15/2024 6:33 PM | 141 | 10.55 | 8.85 | 13.20 | 0.00 | 0.00% | - | 0 | 142.48% |
| COP240426P00142000 | 4/15/2024 5:53 PM | 142 | 11.55 | 9.90 | 14.15 | 0.00 | 0.00% | - | 0 | 147.41% |
| COP240426P00147000 | 4/15/2024 6:33 PM | 147 | 16.50 | 14.85 | 19.20 | 0.00 | 0.00% | - | 0 | 180.57% |
| COP240426P00149000 | 4/16/2024 5:35 PM | 149 | 20.05 | 17.05 | 21.10 | 0.00 | 0.00% | - | 0 | 188.28% |
Related Tickers
EOG EOG Resources, Inc.
134.88
-0.53%
FANG Diamondback Energy, Inc.
205.02
-0.11%
DVN Devon Energy Corporation
51.73
-0.71%
OXY Occidental Petroleum Corporation
67.33
0.00%
MRO Marathon Oil Corporation
27.54
+0.02%
PXD Pioneer Natural Resources Company
275.40
-0.05%
HES Hess Corporation
160.16
+0.65%
APA APA Corporation
31.78
-0.84%
CTRA Coterra Energy Inc.
28.33
-0.47%
CNQ Canadian Natural Resources Limited
76.52
-0.51%