NYSE - Nasdaq Real Time Price • USD
ConocoPhillips (COP)
As of 1:16 PM 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 | 441.21% |
| COP240426C00105000 | 4/17/2024 5:51 PM | 105 | 23.90 | 24.65 | 25.05 | 0.00 | 0.00% | - | 4 | 139.84% |
| COP240426C00109000 | 4/15/2024 5:49 PM | 109 | 21.70 | 20.75 | 21.10 | 0.00 | 0.00% | - | 6 | 130.86% |
| COP240426C00110000 | 4/18/2024 3:23 PM | 110 | 18.38 | 19.65 | 20.00 | 0.00 | 0.00% | - | 1 | 107.42% |
| COP240426C00112000 | 3/13/2024 4:05 PM | 112 | 7.98 | 17.70 | 20.85 | 0.00 | 0.00% | 4 | 4 | 200.68% |
| COP240426C00113000 | 4/25/2024 3:18 PM | 113 | 15.95 | 16.65 | 18.75 | 0.45 | 2.90% | 1 | 19 | 164.45% |
| COP240426C00114000 | 4/24/2024 5:34 PM | 114 | 15.50 | 15.50 | 15.85 | 0.00 | 0.00% | 3 | 13 | 91.80% |
| COP240426C00115000 | 4/18/2024 3:23 PM | 115 | 13.30 | 14.40 | 16.00 | 0.00 | 0.00% | 1 | 22 | 120.31% |
| COP240426C00116000 | 4/25/2024 3:12 PM | 116 | 12.92 | 12.35 | 13.90 | 8.07 | 166.39% | - | 2 | 88.09% |
| COP240426C00117000 | 4/22/2024 7:08 PM | 117 | 13.36 | 11.60 | 13.75 | 0.00 | 0.00% | 13 | 35 | 136.52% |
| COP240426C00118000 | 4/25/2024 2:16 PM | 118 | 10.94 | 10.35 | 13.00 | -0.01 | -0.09% | 4 | 22 | 139.65% |
| COP240426C00119000 | 4/19/2024 2:13 PM | 119 | 10.92 | 10.65 | 11.30 | 0.00 | 0.00% | 1 | 89 | 78.32% |
| COP240426C00120000 | 4/19/2024 5:55 PM | 120 | 9.76 | 9.65 | 10.85 | 0.00 | 0.00% | 1 | 30 | 89.84% |
| COP240426C00121000 | 4/24/2024 7:22 PM | 121 | 8.53 | 8.65 | 10.50 | 0.00 | 0.00% | 29 | 537 | 98.14% |
| COP240426C00122000 | 4/24/2024 5:26 PM | 122 | 7.11 | 7.65 | 8.55 | 0.00 | 0.00% | 1 | 71 | 68.16% |
| COP240426C00123000 | 4/22/2024 2:02 PM | 123 | 5.62 | 6.65 | 8.30 | 0.00 | 0.00% | 11 | 72 | 78.71% |
| COP240426C00124000 | 4/19/2024 7:31 PM | 124 | 5.50 | 5.70 | 6.85 | 0.00 | 0.00% | 12 | 99 | 62.89% |
| COP240426C00125000 | 4/25/2024 3:56 PM | 125 | 4.20 | 4.60 | 4.90 | -0.17 | -3.89% | 13 | 599 | 37.11% |
| COP240426C00126000 | 4/25/2024 4:24 PM | 126 | 3.78 | 3.70 | 3.95 | 0.88 | 30.34% | 60 | 119 | 33.89% |
| COP240426C00127000 | 4/25/2024 4:24 PM | 127 | 2.84 | 2.68 | 2.95 | -0.02 | -0.70% | 68 | 163 | 27.25% |
| COP240426C00128000 | 4/25/2024 4:15 PM | 128 | 1.75 | 1.90 | 2.04 | -0.20 | -10.26% | 9 | 671 | 23.63% |
| COP240426C00129000 | 4/25/2024 4:37 PM | 129 | 1.38 | 1.19 | 1.24 | 0.16 | 13.11% | 224 | 280 | 21.05% |
| COP240426C00130000 | 4/25/2024 4:43 PM | 130 | 0.71 | 0.65 | 0.69 | -0.14 | -16.47% | 182 | 951 | 20.95% |
| COP240426C00131000 | 4/25/2024 4:32 PM | 131 | 0.33 | 0.30 | 0.33 | -0.13 | -28.26% | 59 | 632 | 20.80% |
| COP240426C00132000 | 4/25/2024 2:42 PM | 132 | 0.07 | 0.13 | 0.16 | -0.13 | -65.00% | 37 | 595 | 21.97% |
| COP240426C00133000 | 4/24/2024 7:59 PM | 133 | 0.03 | 0.05 | 0.07 | -0.09 | -75.00% | 8 | 527 | 22.66% |
| COP240426C00134000 | 4/25/2024 2:36 PM | 134 | 0.02 | 0.02 | 0.04 | -0.05 | -71.43% | 4 | 322 | 25.00% |
| COP240426C00135000 | 4/25/2024 3:12 PM | 135 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 14 | 128 | 26.17% |
| COP240426C00136000 | 4/24/2024 7:27 PM | 136 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 1 | 359 | 30.47% |
| COP240426C00137000 | 4/24/2024 7:49 PM | 137 | 0.01 | 0.00 | 0.03 | 0.00 | 0.00% | 5 | 108 | 36.72% |
| COP240426C00138000 | 4/22/2024 3:57 PM | 138 | 0.02 | 0.00 | 0.03 | 0.00 | 0.00% | 4 | 69 | 40.63% |
| COP240426C00139000 | 4/22/2024 5:52 PM | 139 | 0.03 | 0.00 | 0.03 | 0.00 | 0.00% | 21 | 475 | 44.53% |
| COP240426C00140000 | 4/24/2024 1:30 PM | 140 | 0.01 | 0.00 | 0.03 | 0.00 | 0.00% | 2 | 367 | 48.44% |
| COP240426C00141000 | 4/19/2024 7:36 PM | 141 | 0.04 | 0.00 | 0.03 | 0.00 | 0.00% | 11 | 33 | 52.34% |
| COP240426C00142000 | 4/19/2024 4:42 PM | 142 | 0.03 | 0.00 | 0.03 | 0.00 | 0.00% | 2 | 11 | 51.56% |
| COP240426C00143000 | 4/22/2024 3:17 PM | 143 | 0.01 | 0.00 | 0.03 | 0.00 | 0.00% | 5 | 10 | 54.69% |
| COP240426C00144000 | 4/19/2024 7:05 PM | 144 | 0.03 | 0.00 | 0.03 | 0.00 | 0.00% | 75 | 75 | 57.81% |
| COP240426C00145000 | 4/17/2024 2:56 PM | 145 | 0.05 | 0.00 | 0.03 | 0.00 | 0.00% | 1 | 17 | 61.72% |
| COP240426C00147000 | 4/15/2024 3:05 PM | 147 | 0.05 | 0.00 | 0.03 | 0.00 | 0.00% | - | 2 | 67.97% |
| COP240426C00149000 | 4/17/2024 2:36 PM | 149 | 0.01 | 0.00 | 0.03 | 0.00 | 0.00% | - | 2 | 75.00% |
| COP240426C00150000 | 4/9/2024 1:53 PM | 150 | 0.04 | 0.00 | 0.75 | 0.00 | 0.00% | 10 | 10 | 129.10% |
| 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 | 0.24 | 0.00 | 0.00% | 15 | 0 | 235.16% |
| COP240426P00100000 | 3/26/2024 4:14 PM | 100 | 0.04 | 0.00 | 0.04 | 0.00 | 0.00% | 6 | 6 | 137.50% |
| COP240426P00101000 | 3/14/2024 6:01 PM | 101 | 0.18 | 0.00 | 0.14 | 0.00 | 0.00% | 1 | 1 | 155.86% |
| COP240426P00102000 | 3/11/2024 5:52 PM | 102 | 0.56 | 0.00 | 1.27 | 0.00 | 0.00% | 2 | 2 | 225.10% |
| COP240426P00103000 | 3/12/2024 4:38 PM | 103 | 0.55 | 0.00 | 1.27 | 0.00 | 0.00% | - | 3 | 217.77% |
| COP240426P00104000 | 3/14/2024 4:24 PM | 104 | 0.25 | 0.00 | 0.14 | 0.00 | 0.00% | 5 | 5 | 139.84% |
| COP240426P00105000 | 4/15/2024 3:11 PM | 105 | 0.02 | 0.00 | 0.03 | 0.00 | 0.00% | 1 | 11 | 110.94% |
| COP240426P00106000 | 4/3/2024 5:44 PM | 106 | 0.05 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 1 | 93.75% |
| COP240426P00107000 | 3/26/2024 4:14 PM | 107 | 0.09 | 0.00 | 0.02 | 0.00 | 0.00% | 6 | 6 | 96.88% |
| COP240426P00108000 | 4/3/2024 6:45 PM | 108 | 0.02 | 0.00 | 0.03 | 0.00 | 0.00% | 1 | 55 | 96.88% |
| COP240426P00109000 | 4/3/2024 3:29 PM | 109 | 0.04 | 0.00 | 0.03 | 0.00 | 0.00% | 3 | 17 | 93.75% |
| COP240426P00110000 | 4/10/2024 6:52 PM | 110 | 0.05 | 0.00 | 0.03 | 0.00 | 0.00% | 1 | 371 | 89.06% |
| COP240426P00111000 | 4/12/2024 4:18 PM | 111 | 0.01 | 0.00 | 0.02 | 0.00 | 0.00% | 15 | 15 | 81.25% |
| COP240426P00112000 | 4/19/2024 2:33 PM | 112 | 0.01 | 0.00 | 0.03 | 0.00 | 0.00% | 15 | 25 | 79.69% |
| COP240426P00113000 | 3/25/2024 5:26 PM | 113 | 0.21 | 0.00 | 0.03 | 0.00 | 0.00% | 1 | 15 | 75.78% |
| COP240426P00114000 | 4/22/2024 2:01 PM | 114 | 0.01 | 0.00 | 0.02 | 0.00 | 0.00% | 2 | 9 | 68.75% |
| COP240426P00115000 | 4/25/2024 2:03 PM | 115 | 0.01 | 0.00 | 0.02 | 0.00 | 0.00% | 30 | 17 | 64.06% |
| COP240426P00116000 | 4/25/2024 2:41 PM | 116 | 0.01 | 0.00 | 0.01 | -0.07 | -87.50% | 110 | 54 | 56.25% |
| COP240426P00117000 | 4/17/2024 3:42 PM | 117 | 0.07 | 0.01 | 0.02 | 0.00 | 0.00% | 2 | 63 | 58.59% |
| COP240426P00118000 | 4/22/2024 2:53 PM | 118 | 0.02 | 0.00 | 0.03 | 0.00 | 0.00% | 1 | 171 | 54.69% |
| COP240426P00119000 | 4/22/2024 5:19 PM | 119 | 0.03 | 0.00 | 0.05 | 0.00 | 0.00% | 17 | 248 | 53.52% |
| COP240426P00120000 | 4/23/2024 1:43 PM | 120 | 0.03 | 0.01 | 0.05 | 0.00 | 0.00% | 3 | 107 | 50.39% |
| COP240426P00121000 | 4/22/2024 6:14 PM | 121 | 0.03 | 0.01 | 0.03 | 0.00 | 0.00% | 401 | 411 | 45.70% |
| COP240426P00122000 | 4/25/2024 3:05 PM | 122 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 3 | 50 | 38.67% |
| COP240426P00123000 | 4/23/2024 7:01 PM | 123 | 0.02 | 0.01 | 0.02 | -0.02 | -50.00% | 10 | 597 | 34.38% |
| COP240426P00124000 | 4/24/2024 5:52 PM | 124 | 0.05 | 0.01 | 0.02 | 0.00 | 0.00% | 6 | 254 | 29.69% |
| COP240426P00125000 | 4/24/2024 7:27 PM | 125 | 0.04 | 0.01 | 0.03 | -0.03 | -42.86% | 10 | 267 | 26.95% |
| COP240426P00126000 | 4/25/2024 3:35 PM | 126 | 0.05 | 0.03 | 0.05 | -0.10 | -66.67% | 13 | 424 | 24.41% |
| COP240426P00127000 | 4/25/2024 4:23 PM | 127 | 0.10 | 0.08 | 0.10 | -0.11 | -52.38% | 60 | 241 | 22.56% |
| COP240426P00128000 | 4/25/2024 4:30 PM | 128 | 0.16 | 0.19 | 0.22 | -0.27 | -62.79% | 50 | 533 | 21.39% |
| COP240426P00129000 | 4/25/2024 4:32 PM | 129 | 0.41 | 0.44 | 0.47 | -0.35 | -46.05% | 66 | 451 | 20.75% |
| COP240426P00130000 | 4/25/2024 4:33 PM | 130 | 0.84 | 0.87 | 0.92 | -0.41 | -32.80% | 179 | 348 | 20.70% |
| COP240426P00131000 | 4/25/2024 1:34 PM | 131 | 1.59 | 1.50 | 1.60 | -0.61 | -27.73% | 13 | 260 | 21.78% |
| COP240426P00132000 | 4/22/2024 6:41 PM | 132 | 2.38 | 2.30 | 2.42 | 0.00 | 0.00% | 4 | 67 | 22.85% |
| COP240426P00133000 | 4/24/2024 6:27 PM | 133 | 3.75 | 2.99 | 3.75 | 0.00 | 0.00% | 6 | 131 | 42.48% |
| COP240426P00134000 | 4/22/2024 5:31 PM | 134 | 4.30 | 4.15 | 4.40 | 0.00 | 0.00% | 1 | 36 | 34.08% |
| COP240426P00135000 | 4/24/2024 6:19 PM | 135 | 5.70 | 4.20 | 5.75 | 0.00 | 0.00% | 46 | 37 | 56.49% |
| COP240426P00136000 | 4/24/2024 6:19 PM | 136 | 6.70 | 5.10 | 6.35 | 0.00 | 0.00% | 46 | 12 | 41.41% |
| COP240426P00137000 | 4/17/2024 4:11 PM | 137 | 8.60 | 6.55 | 7.35 | 0.00 | 0.00% | 1 | 0 | 46.29% |
| COP240426P00138000 | 4/16/2024 3:47 PM | 138 | 8.45 | 8.00 | 8.35 | 0.00 | 0.00% | 1 | 0 | 51.17% |
| COP240426P00140000 | 4/16/2024 3:47 PM | 140 | 10.37 | 8.75 | 10.35 | 0.00 | 0.00% | 1 | 0 | 60.35% |
| COP240426P00141000 | 4/15/2024 6:33 PM | 141 | 10.55 | 11.05 | 11.35 | 0.00 | 0.00% | - | 0 | 64.84% |
| COP240426P00142000 | 4/15/2024 5:53 PM | 142 | 11.55 | 11.95 | 13.95 | 0.00 | 0.00% | - | 0 | 108.30% |
| COP240426P00147000 | 4/15/2024 6:33 PM | 147 | 16.50 | 17.05 | 17.40 | 0.00 | 0.00% | - | 0 | 96.48% |
| COP240426P00149000 | 4/16/2024 5:35 PM | 149 | 20.05 | 19.10 | 19.35 | 0.00 | 0.00% | - | 0 | 98.05% |
Related Tickers
EOG EOG Resources, Inc.
135.90
+0.22%
FANG Diamondback Energy, Inc.
206.19
+0.46%
DVN Devon Energy Corporation
52.12
+0.04%
OXY Occidental Petroleum Corporation
67.53
+0.30%
MRO Marathon Oil Corporation
27.59
+0.22%
PXD Pioneer Natural Resources Company
275.47
-0.02%
HES Hess Corporation
160.74
+1.01%
APA APA Corporation
32.05
-0.00%
CTRA Coterra Energy Inc.
28.35
-0.40%
CNQ Canadian Natural Resources Limited
76.99
+0.10%