NYSE - Delayed Quote • USD
ConocoPhillips (COP)
At close: April 19 at 4:00 PM EDT
After hours: April 19 at 7:59 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 | 242.04% |
| COP240426C00112000 | 3/13/2024 4:05 PM | 112 | 7.98 | 17.70 | 20.85 | 0.00 | 0.00% | 4 | 4 | 114.84% |
| COP240426C00113000 | 4/17/2024 4:08 PM | 113 | 15.50 | 15.10 | 18.00 | 0.00 | 0.00% | 1 | 19 | 57.13% |
| COP240426C00114000 | 4/18/2024 7:39 PM | 114 | 13.82 | 13.60 | 16.65 | 0.00 | 0.00% | 3 | 13 | 91.16% |
| COP240426C00115000 | 4/18/2024 3:23 PM | 115 | 13.30 | 12.85 | 16.00 | 0.00 | 0.00% | 1 | 22 | 94.92% |
| COP240426C00116000 | 3/13/2024 1:30 PM | 116 | 4.85 | 0.00 | 0.00 | 0.00 | 0.00% | - | 2 | 0.00% |
| COP240426C00117000 | 4/19/2024 6:45 PM | 117 | 12.09 | 11.60 | 13.95 | 0.45 | 3.87% | 1 | 40 | 54.49% |
| COP240426C00118000 | 4/15/2024 6:33 PM | 118 | 12.85 | 10.15 | 12.15 | 0.00 | 0.00% | 2 | 23 | 62.06% |
| COP240426C00119000 | 4/19/2024 2:13 PM | 119 | 10.92 | 10.10 | 11.75 | 1.17 | 12.00% | 1 | 89 | 52.05% |
| COP240426C00120000 | 4/19/2024 5:55 PM | 120 | 9.76 | 9.00 | 9.75 | 0.59 | 6.43% | 1 | 29 | 43.16% |
| COP240426C00121000 | 4/19/2024 4:25 PM | 121 | 8.45 | 8.25 | 9.10 | 0.25 | 3.05% | 2 | 551 | 48.88% |
| COP240426C00122000 | 4/19/2024 5:40 PM | 122 | 7.30 | 7.35 | 7.80 | -0.95 | -11.52% | 1 | 71 | 37.45% |
| COP240426C00123000 | 4/19/2024 4:56 PM | 123 | 6.90 | 6.45 | 7.75 | 1.10 | 18.97% | 1 | 72 | 53.42% |
| COP240426C00124000 | 4/19/2024 7:31 PM | 124 | 5.50 | 5.60 | 6.10 | 0.91 | 19.83% | 12 | 104 | 36.57% |
| COP240426C00125000 | 4/19/2024 7:37 PM | 125 | 4.70 | 4.75 | 5.95 | 0.98 | 26.34% | 32 | 591 | 47.10% |
| COP240426C00126000 | 4/19/2024 4:57 PM | 126 | 4.25 | 4.00 | 4.15 | 1.25 | 41.67% | 1 | 117 | 28.74% |
| COP240426C00127000 | 4/19/2024 6:42 PM | 127 | 3.12 | 3.25 | 3.40 | 0.82 | 35.65% | 9 | 142 | 28.08% |
| COP240426C00128000 | 4/19/2024 7:46 PM | 128 | 2.51 | 2.61 | 2.68 | 0.62 | 32.80% | 44 | 610 | 26.88% |
| COP240426C00129000 | 4/19/2024 7:45 PM | 129 | 1.87 | 2.00 | 2.06 | 0.61 | 48.41% | 107 | 188 | 26.12% |
| COP240426C00130000 | 4/19/2024 7:59 PM | 130 | 1.51 | 1.48 | 1.56 | 0.60 | 65.93% | 395 | 573 | 25.88% |
| COP240426C00131000 | 4/19/2024 7:54 PM | 131 | 1.05 | 1.07 | 1.10 | 0.34 | 47.89% | 213 | 301 | 24.95% |
| COP240426C00132000 | 4/19/2024 7:36 PM | 132 | 0.75 | 0.75 | 0.80 | 0.25 | 50.00% | 249 | 364 | 25.17% |
| COP240426C00133000 | 4/19/2024 6:48 PM | 133 | 0.46 | 0.50 | 0.55 | 0.11 | 31.43% | 83 | 525 | 25.03% |
| COP240426C00134000 | 4/19/2024 6:50 PM | 134 | 0.33 | 0.33 | 0.39 | 0.11 | 50.00% | 382 | 209 | 25.44% |
| COP240426C00135000 | 4/19/2024 7:59 PM | 135 | 0.24 | 0.22 | 0.26 | 0.07 | 41.18% | 102 | 69 | 25.49% |
| COP240426C00136000 | 4/19/2024 6:59 PM | 136 | 0.16 | 0.15 | 0.18 | 0.04 | 33.33% | 263 | 126 | 25.98% |
| COP240426C00137000 | 4/19/2024 2:57 PM | 137 | 0.11 | 0.10 | 0.13 | -0.34 | -75.56% | 33 | 71 | 26.76% |
| COP240426C00138000 | 4/19/2024 6:23 PM | 138 | 0.09 | 0.07 | 0.10 | -0.16 | -64.00% | 12 | 58 | 27.83% |
| COP240426C00139000 | 4/19/2024 1:36 PM | 139 | 0.06 | 0.05 | 0.08 | -0.03 | -33.33% | 454 | 25 | 29.00% |
| COP240426C00140000 | 4/19/2024 7:33 PM | 140 | 0.05 | 0.04 | 0.06 | -0.02 | -28.57% | 290 | 166 | 29.88% |
| COP240426C00141000 | 4/18/2024 2:53 PM | 141 | 0.04 | 0.03 | 0.05 | -0.01 | -20.00% | 11 | 42 | 31.06% |
| COP240426C00142000 | 4/19/2024 4:42 PM | 142 | 0.03 | 0.02 | 0.05 | -0.40 | -93.02% | 2 | 11 | 33.20% |
| COP240426C00143000 | 4/18/2024 2:53 PM | 143 | 0.03 | 0.02 | 0.04 | 0.00 | 0.00% | 2 | 10 | 34.18% |
| COP240426C00145000 | 4/17/2024 2:56 PM | 145 | 0.05 | 0.01 | 0.03 | 0.00 | 0.00% | 1 | 17 | 36.72% |
| COP240426C00150000 | 4/9/2024 1:53 PM | 150 | 0.04 | 0.00 | 0.75 | 0.00 | 0.00% | 10 | 10 | 70.12% |
| 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 | 0.69 | 0.00 | 0.00% | 15 | 0 | 148.54% |
| COP240426P00100000 | 3/26/2024 4:14 PM | 100 | 0.04 | 0.00 | 0.09 | 0.00 | 0.00% | 6 | 6 | 80.47% |
| COP240426P00101000 | 3/14/2024 6:01 PM | 101 | 0.18 | 0.00 | 0.14 | 0.00 | 0.00% | 1 | 1 | 82.42% |
| COP240426P00102000 | 3/11/2024 5:52 PM | 102 | 0.56 | 0.00 | 1.27 | 0.00 | 0.00% | 2 | 2 | 119.24% |
| COP240426P00103000 | 3/12/2024 4:38 PM | 103 | 0.55 | 0.00 | 1.27 | 0.00 | 0.00% | - | 3 | 115.33% |
| COP240426P00104000 | 3/14/2024 4:24 PM | 104 | 0.25 | 0.00 | 0.14 | 0.00 | 0.00% | 5 | 5 | 73.83% |
| COP240426P00105000 | 4/15/2024 3:11 PM | 105 | 0.02 | 0.00 | 0.10 | 0.00 | 0.00% | 1 | 11 | 67.97% |
| COP240426P00106000 | 4/3/2024 5:44 PM | 106 | 0.05 | 0.00 | 0.10 | 0.00 | 0.00% | 1 | 1 | 65.23% |
| COP240426P00107000 | 3/26/2024 4:14 PM | 107 | 0.09 | 0.00 | 0.10 | 0.00 | 0.00% | 6 | 6 | 62.50% |
| COP240426P00108000 | 4/3/2024 6:45 PM | 108 | 0.02 | 0.00 | 0.10 | 0.00 | 0.00% | 1 | 55 | 59.77% |
| COP240426P00109000 | 4/3/2024 3:29 PM | 109 | 0.04 | 0.00 | 0.10 | 0.00 | 0.00% | 3 | 17 | 57.03% |
| COP240426P00110000 | 4/10/2024 6:52 PM | 110 | 0.05 | 0.00 | 0.11 | 0.00 | 0.00% | 1 | 371 | 55.08% |
| COP240426P00111000 | 4/12/2024 4:18 PM | 111 | 0.01 | 0.00 | 0.10 | 0.00 | 0.00% | 15 | 15 | 51.76% |
| COP240426P00112000 | 4/19/2024 2:33 PM | 112 | 0.01 | 0.00 | 0.04 | -0.09 | -90.00% | 15 | 10 | 47.66% |
| COP240426P00113000 | 3/25/2024 5:26 PM | 113 | 0.21 | 0.00 | 0.04 | 0.00 | 0.00% | 1 | 15 | 44.92% |
| COP240426P00114000 | 4/18/2024 6:13 PM | 114 | 0.03 | 0.00 | 0.04 | 0.00 | 0.00% | 1 | 7 | 42.58% |
| COP240426P00115000 | 4/19/2024 7:54 PM | 115 | 0.08 | 0.01 | 0.08 | 0.03 | 60.00% | 7 | 12 | 44.53% |
| COP240426P00116000 | 4/5/2024 5:29 PM | 116 | 0.08 | 0.01 | 0.04 | 0.00 | 0.00% | 2 | 54 | 37.50% |
| COP240426P00117000 | 4/17/2024 3:42 PM | 117 | 0.07 | 0.02 | 0.04 | 0.00 | 0.00% | 2 | 63 | 34.77% |
| COP240426P00118000 | 4/2/2024 1:48 PM | 118 | 0.03 | 0.03 | 0.04 | -0.17 | -85.00% | 1 | 170 | 32.23% |
| COP240426P00119000 | 4/18/2024 3:52 PM | 119 | 0.05 | 0.05 | 0.06 | -0.06 | -54.55% | 10 | 222 | 31.84% |
| COP240426P00120000 | 4/19/2024 7:53 PM | 120 | 0.06 | 0.05 | 0.07 | -0.08 | -57.14% | 12 | 108 | 29.88% |
| COP240426P00121000 | 4/16/2024 5:46 PM | 121 | 0.10 | 0.08 | 0.11 | -0.11 | -52.38% | 10 | 12 | 29.59% |
| COP240426P00122000 | 4/19/2024 2:57 PM | 122 | 0.14 | 0.11 | 0.15 | -0.15 | -51.72% | 4 | 47 | 28.52% |
| COP240426P00123000 | 4/18/2024 7:57 PM | 123 | 0.40 | 0.17 | 0.20 | 0.00 | 0.00% | 355 | 292 | 27.30% |
| COP240426P00124000 | 4/19/2024 6:06 PM | 124 | 0.30 | 0.23 | 0.29 | -0.25 | -45.45% | 4 | 253 | 26.66% |
| COP240426P00125000 | 4/19/2024 5:58 PM | 125 | 0.39 | 0.36 | 0.42 | -0.37 | -48.68% | 150 | 140 | 26.12% |
| COP240426P00126000 | 4/19/2024 7:47 PM | 126 | 0.62 | 0.55 | 0.60 | -0.46 | -42.59% | 88 | 145 | 25.66% |
| COP240426P00127000 | 4/19/2024 7:33 PM | 127 | 0.85 | 0.79 | 0.85 | -0.55 | -39.29% | 39 | 167 | 25.34% |
| COP240426P00128000 | 4/19/2024 7:47 PM | 128 | 1.14 | 1.10 | 1.16 | -0.87 | -43.28% | 108 | 436 | 24.83% |
| COP240426P00129000 | 4/19/2024 7:47 PM | 129 | 1.58 | 1.48 | 1.54 | -0.80 | -33.61% | 111 | 408 | 24.15% |
| COP240426P00130000 | 4/19/2024 7:50 PM | 130 | 2.10 | 1.97 | 2.04 | -1.00 | -32.26% | 36 | 245 | 23.90% |
| COP240426P00131000 | 4/19/2024 6:21 PM | 131 | 2.68 | 2.56 | 2.64 | -1.27 | -32.15% | 17 | 236 | 23.78% |
| COP240426P00132000 | 4/19/2024 2:38 PM | 132 | 2.93 | 3.20 | 3.35 | -1.27 | -30.24% | 5 | 63 | 24.02% |
| COP240426P00133000 | 4/19/2024 1:30 PM | 133 | 5.34 | 3.55 | 4.15 | -0.08 | -1.48% | 4 | 130 | 24.66% |
| COP240426P00134000 | 4/17/2024 3:43 PM | 134 | 5.50 | 4.55 | 5.05 | 0.00 | 0.00% | 9 | 37 | 26.34% |
| COP240426P00135000 | 4/19/2024 2:22 PM | 135 | 5.19 | 4.70 | 5.95 | -2.06 | -28.41% | 1 | 41 | 27.39% |
| COP240426P00136000 | 4/18/2024 7:52 PM | 136 | 8.20 | 6.55 | 7.05 | 0.00 | 0.00% | 1 | 14 | 33.20% |
| COP240426P00137000 | 4/17/2024 4:11 PM | 137 | 8.60 | 5.90 | 7.90 | 0.00 | 0.00% | 1 | 5 | 32.23% |
| COP240426P00138000 | 4/16/2024 3:47 PM | 138 | 8.45 | 7.85 | 8.85 | 0.00 | 0.00% | 1 | 0 | 33.40% |
| COP240426P00140000 | 4/16/2024 3:47 PM | 140 | 10.37 | 8.75 | 11.80 | 0.00 | 0.00% | 1 | 0 | 63.23% |
Related Tickers
DVN Devon Energy Corporation
51.83
+0.78%
EOG EOG Resources, Inc.
133.17
+1.07%
FANG Diamondback Energy, Inc.
200.74
+0.57%
PXD Pioneer Natural Resources Company
270.31
+0.87%
MRO Marathon Oil Corporation
27.50
+0.36%
OXY Occidental Petroleum Corporation
66.63
+0.89%
HES Hess Corporation
154.35
+1.69%
APA APA Corporation
32.36
+0.56%
CNQ Canadian Natural Resources Limited
76.55
-0.36%
CTRA Coterra Energy Inc.
27.75
+1.95%