NYSE - Delayed Quote • USD
ConocoPhillips (COP)
At close: 4:00 PM EDT
After hours: 7:18 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 | 602.73% |
| COP240426C00105000 | 4/17/2024 5:51 PM | 105 | 23.90 | 23.70 | 27.15 | 0.00 | 0.00% | - | 4 | 225.39% |
| COP240426C00109000 | 4/15/2024 5:49 PM | 109 | 21.70 | 19.95 | 22.10 | 0.00 | 0.00% | - | 6 | 272.36% |
| COP240426C00110000 | 4/26/2024 6:09 PM | 110 | 20.43 | 18.25 | 21.10 | 2.05 | 11.15% | 1 | 1 | 261.91% |
| COP240426C00112000 | 3/13/2024 4:05 PM | 112 | 7.98 | 17.70 | 20.85 | 0.00 | 0.00% | 4 | 4 | 254.69% |
| COP240426C00113000 | 4/25/2024 3:18 PM | 113 | 16.48 | 16.50 | 18.25 | 0.53 | 3.32% | 1 | 19 | 150.39% |
| COP240426C00114000 | 4/25/2024 7:48 PM | 114 | 16.57 | 14.10 | 17.15 | 0.00 | 0.00% | 10 | 11 | 223.83% |
| COP240426C00115000 | 4/26/2024 6:09 PM | 115 | 15.43 | 14.50 | 15.75 | 2.13 | 16.02% | 1 | 22 | 180.86% |
| COP240426C00116000 | 4/25/2024 3:12 PM | 116 | 12.92 | 13.55 | 16.45 | 0.00 | 0.00% | - | 2 | 191.80% |
| COP240426C00117000 | 4/26/2024 7:45 PM | 117 | 13.79 | 12.40 | 13.75 | 0.42 | 3.14% | 9 | 31 | 161.72% |
| COP240426C00118000 | 4/25/2024 2:16 PM | 118 | 12.65 | 10.75 | 12.90 | 1.71 | 15.63% | 3 | 18 | 163.87% |
| COP240426C00119000 | 4/26/2024 4:45 PM | 119 | 11.25 | 9.50 | 12.00 | 0.33 | 3.02% | 2 | 89 | 160.94% |
| COP240426C00120000 | 4/26/2024 6:28 PM | 120 | 10.55 | 9.45 | 11.10 | 0.79 | 8.09% | 2 | 30 | 75.78% |
| COP240426C00121000 | 4/24/2024 7:22 PM | 121 | 8.53 | 8.60 | 10.65 | 0.00 | 0.00% | 29 | 537 | 113.48% |
| COP240426C00122000 | 4/25/2024 7:24 PM | 122 | 8.32 | 7.75 | 9.20 | -0.10 | -1.19% | 1 | 71 | 91.02% |
| COP240426C00123000 | 4/26/2024 7:35 PM | 123 | 7.60 | 6.05 | 8.00 | 1.98 | 35.23% | 5 | 72 | 118.65% |
| COP240426C00124000 | 4/26/2024 4:23 PM | 124 | 6.23 | 4.70 | 7.40 | 0.43 | 7.41% | 5 | 95 | 128.52% |
| COP240426C00125000 | 4/26/2024 7:13 PM | 125 | 5.60 | 3.90 | 6.60 | 0.50 | 9.80% | 42 | 603 | 125.68% |
| COP240426C00126000 | 4/26/2024 4:32 PM | 126 | 4.25 | 3.50 | 5.20 | -0.10 | -2.30% | 3 | 88 | 94.82% |
| COP240426C00127000 | 4/26/2024 4:27 PM | 127 | 3.22 | 2.97 | 3.90 | 0.22 | 7.33% | 21 | 193 | 68.65% |
| COP240426C00128000 | 4/26/2024 7:05 PM | 128 | 2.57 | 1.49 | 2.72 | -0.14 | -5.17% | 170 | 662 | 48.44% |
| COP240426C00129000 | 4/26/2024 7:32 PM | 129 | 1.54 | 0.87 | 2.17 | -0.06 | -3.75% | 53 | 306 | 54.20% |
| COP240426C00130000 | 4/26/2024 7:57 PM | 130 | 0.40 | 0.15 | 0.35 | -0.38 | -48.72% | 627 | 956 | 7.67% |
| COP240426C00131000 | 4/26/2024 7:47 PM | 131 | 0.01 | 0.01 | 0.04 | -0.36 | -97.30% | 102 | 617 | 9.57% |
| COP240426C00132000 | 4/26/2024 7:22 PM | 132 | 0.02 | 0.01 | 0.03 | -0.21 | -91.30% | 91 | 608 | 16.60% |
| COP240426C00133000 | 4/26/2024 6:09 PM | 133 | 0.01 | 0.00 | 0.02 | -0.09 | -90.00% | 14 | 531 | 21.88% |
| COP240426C00134000 | 4/26/2024 7:51 PM | 134 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 11 | 318 | 28.13% |
| COP240426C00135000 | 4/26/2024 7:15 PM | 135 | 0.01 | 0.00 | 0.02 | 0.00 | 0.00% | 2 | 125 | 34.38% |
| COP240426C00136000 | 4/26/2024 5:25 PM | 136 | 0.01 | 0.00 | 0.02 | 0.00 | 0.00% | 236 | 357 | 39.84% |
| COP240426C00137000 | 4/26/2024 2:40 PM | 137 | 0.01 | 0.00 | 0.02 | 0.00 | 0.00% | 3 | 108 | 46.09% |
| COP240426C00138000 | 4/26/2024 6:56 PM | 138 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 32 | 69 | 51.56% |
| COP240426C00139000 | 4/22/2024 5:52 PM | 139 | 0.03 | 0.00 | 0.02 | 0.00 | 0.00% | 21 | 475 | 51.56% |
| COP240426C00140000 | 4/26/2024 7:44 PM | 140 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 40 | 365 | 53.13% |
| COP240426C00141000 | 4/19/2024 7:36 PM | 141 | 0.04 | 0.00 | 0.02 | 0.00 | 0.00% | 11 | 33 | 61.72% |
| COP240426C00142000 | 4/19/2024 4:42 PM | 142 | 0.03 | 0.00 | 0.07 | 0.00 | 0.00% | 2 | 11 | 78.13% |
| COP240426C00143000 | 4/22/2024 3:17 PM | 143 | 0.01 | 0.00 | 0.02 | 0.00 | 0.00% | 5 | 10 | 71.88% |
| COP240426C00144000 | 4/19/2024 7:05 PM | 144 | 0.03 | 0.00 | 0.02 | 0.00 | 0.00% | 75 | 75 | 76.56% |
| COP240426C00145000 | 4/17/2024 2:56 PM | 145 | 0.05 | 0.00 | 0.02 | 0.00 | 0.00% | 1 | 17 | 81.25% |
| COP240426C00147000 | 4/15/2024 3:05 PM | 147 | 0.05 | 0.00 | 0.02 | 0.00 | 0.00% | - | 2 | 89.06% |
| COP240426C00149000 | 4/17/2024 2:36 PM | 149 | 0.01 | 0.00 | 0.02 | 0.00 | 0.00% | - | 2 | 98.44% |
| COP240426C00150000 | 4/9/2024 1:53 PM | 150 | 0.04 | 0.00 | 0.02 | 0.00 | 0.00% | 10 | 10 | 103.13% |
| 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 | 0.06 | 0.00 | 0.00% | 15 | 0 | 281.25% |
| COP240426P00100000 | 3/26/2024 4:14 PM | 100 | 0.04 | 0.00 | 0.03 | 0.00 | 0.00% | 6 | 6 | 190.63% |
| COP240426P00101000 | 3/14/2024 6:01 PM | 101 | 0.18 | 0.00 | 0.14 | 0.00 | 0.00% | 1 | 1 | 223.44% |
| COP240426P00102000 | 3/11/2024 5:52 PM | 102 | 0.56 | 0.00 | 1.27 | 0.00 | 0.00% | 2 | 2 | 321.88% |
| COP240426P00103000 | 3/12/2024 4:38 PM | 103 | 0.55 | 0.00 | 1.27 | 0.00 | 0.00% | - | 3 | 311.72% |
| COP240426P00104000 | 3/14/2024 4:24 PM | 104 | 0.25 | 0.00 | 0.14 | 0.00 | 0.00% | 5 | 5 | 200.78% |
| COP240426P00105000 | 4/15/2024 3:11 PM | 105 | 0.02 | 0.00 | 0.02 | 0.00 | 0.00% | 1 | 11 | 153.13% |
| COP240426P00106000 | 4/3/2024 5:44 PM | 106 | 0.05 | 0.00 | 0.02 | 0.00 | 0.00% | 1 | 1 | 146.88% |
| COP240426P00107000 | 3/26/2024 4:14 PM | 107 | 0.09 | 0.00 | 0.86 | 0.00 | 0.00% | 6 | 6 | 247.46% |
| COP240426P00108000 | 4/3/2024 6:45 PM | 108 | 0.02 | 0.00 | 0.02 | 0.00 | 0.00% | 1 | 55 | 134.38% |
| COP240426P00109000 | 4/3/2024 3:29 PM | 109 | 0.04 | 0.00 | 0.02 | 0.00 | 0.00% | 3 | 17 | 128.13% |
| COP240426P00110000 | 4/10/2024 6:52 PM | 110 | 0.05 | 0.00 | 0.02 | 0.00 | 0.00% | 1 | 371 | 121.88% |
| COP240426P00111000 | 4/12/2024 4:18 PM | 111 | 0.01 | 0.00 | 0.02 | 0.00 | 0.00% | 15 | 15 | 115.63% |
| COP240426P00112000 | 4/19/2024 2:33 PM | 112 | 0.01 | 0.00 | 0.02 | 0.00 | 0.00% | 15 | 25 | 109.38% |
| COP240426P00113000 | 3/25/2024 5:26 PM | 113 | 0.21 | 0.00 | 0.03 | 0.00 | 0.00% | 1 | 15 | 109.38% |
| COP240426P00114000 | 4/22/2024 2:01 PM | 114 | 0.01 | 0.00 | 0.02 | 0.00 | 0.00% | 2 | 9 | 98.44% |
| COP240426P00115000 | 4/25/2024 2:03 PM | 115 | 0.01 | 0.00 | 0.02 | 0.00 | 0.00% | 30 | 47 | 93.75% |
| COP240426P00116000 | 4/25/2024 2:41 PM | 116 | 0.01 | 0.00 | 0.02 | 0.00 | 0.00% | 110 | 151 | 87.50% |
| COP240426P00117000 | 4/17/2024 3:42 PM | 117 | 0.07 | 0.01 | 0.06 | 0.00 | 0.00% | 2 | 63 | 95.31% |
| COP240426P00118000 | 4/22/2024 2:53 PM | 118 | 0.02 | 0.00 | 0.02 | 0.00 | 0.00% | 1 | 171 | 75.00% |
| COP240426P00119000 | 4/22/2024 5:19 PM | 119 | 0.03 | 0.00 | 0.02 | 0.00 | 0.00% | 17 | 248 | 70.31% |
| COP240426P00120000 | 4/23/2024 1:43 PM | 120 | 0.03 | 0.00 | 0.02 | 0.00 | 0.00% | 3 | 107 | 64.06% |
| COP240426P00121000 | 4/26/2024 1:42 PM | 121 | 0.01 | 0.00 | 0.02 | -0.02 | -66.67% | 2 | 411 | 57.81% |
| COP240426P00122000 | 4/26/2024 2:09 PM | 122 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 49 | 52.34% |
| COP240426P00123000 | 4/26/2024 2:20 PM | 123 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 131 | 597 | 51.56% |
| COP240426P00124000 | 4/26/2024 2:52 PM | 124 | 0.02 | 0.00 | 0.02 | 0.00 | 0.00% | 4 | 254 | 44.92% |
| COP240426P00125000 | 4/26/2024 6:51 PM | 125 | 0.01 | 0.00 | 0.02 | -0.03 | -75.00% | 6 | 267 | 38.67% |
| COP240426P00126000 | 4/26/2024 3:19 PM | 126 | 0.03 | 0.00 | 0.02 | 0.00 | 0.00% | 2 | 425 | 32.03% |
| COP240426P00127000 | 4/26/2024 7:56 PM | 127 | 0.01 | 0.00 | 0.01 | -0.05 | -83.33% | 2 | 269 | 22.66% |
| COP240426P00128000 | 4/26/2024 6:59 PM | 128 | 0.02 | 0.00 | 0.02 | -0.08 | -80.00% | 52 | 529 | 18.75% |
| COP240426P00129000 | 4/26/2024 6:33 PM | 129 | 0.02 | 0.00 | 0.01 | -0.22 | -91.67% | 50 | 406 | 10.16% |
| COP240426P00130000 | 4/26/2024 7:52 PM | 130 | 0.01 | 0.00 | 0.02 | -0.67 | -98.53% | 157 | 312 | 3.52% |
| COP240426P00131000 | 4/26/2024 6:33 PM | 131 | 0.71 | 0.62 | 0.99 | -0.39 | -35.45% | 29 | 258 | 19.24% |
| COP240426P00132000 | 4/26/2024 2:25 PM | 132 | 1.99 | 1.24 | 1.95 | -0.04 | -1.97% | 39 | 67 | 28.13% |
| COP240426P00133000 | 4/26/2024 5:15 PM | 133 | 2.50 | 1.66 | 3.15 | -0.03 | -1.19% | 10 | 130 | 48.83% |
| COP240426P00134000 | 4/25/2024 7:24 PM | 134 | 4.10 | 2.22 | 4.25 | 0.49 | 13.57% | 1 | 36 | 64.16% |
| COP240426P00135000 | 4/24/2024 6:19 PM | 135 | 5.70 | 3.85 | 5.80 | 0.00 | 0.00% | 46 | 37 | 101.07% |
| COP240426P00136000 | 4/24/2024 6:19 PM | 136 | 6.70 | 4.35 | 6.70 | 0.00 | 0.00% | 46 | 12 | 107.03% |
| COP240426P00137000 | 4/17/2024 4:11 PM | 137 | 8.60 | 6.20 | 8.10 | 0.00 | 0.00% | 1 | 0 | 85.74% |
| COP240426P00138000 | 4/16/2024 3:47 PM | 138 | 8.45 | 5.80 | 8.55 | 0.00 | 0.00% | 1 | 0 | 118.75% |
| COP240426P00140000 | 4/16/2024 3:47 PM | 140 | 10.37 | 7.80 | 10.50 | 0.00 | 0.00% | 1 | 0 | 133.79% |
| COP240426P00141000 | 4/15/2024 6:33 PM | 141 | 10.55 | 8.75 | 11.90 | 0.00 | 0.00% | - | 0 | 165.33% |
| COP240426P00142000 | 4/15/2024 5:53 PM | 142 | 11.55 | 10.35 | 13.50 | 0.00 | 0.00% | - | 0 | 102.54% |
| COP240426P00147000 | 4/15/2024 6:33 PM | 147 | 16.50 | 15.05 | 17.70 | 0.00 | 0.00% | - | 0 | 203.52% |
| COP240426P00149000 | 4/16/2024 5:35 PM | 149 | 20.05 | 17.40 | 18.90 | 0.00 | 0.00% | - | 0 | 141.41% |
Related Tickers
EOG EOG Resources, Inc.
135.70
+0.25%
FANG Diamondback Energy, Inc.
207.76
+0.32%
DVN Devon Energy Corporation
52.71
+0.19%
OXY Occidental Petroleum Corporation
67.78
-0.15%
MRO Marathon Oil Corporation
27.77
+0.11%
PXD Pioneer Natural Resources Company
268.87
-2.28%
HES Hess Corporation
162.53
+0.67%
APA APA Corporation
32.49
+0.40%
CTRA Coterra Energy Inc.
28.29
-0.49%
EQT EQT Corporation
40.61
+0.49%