NYSE - Delayed Quote USD

ConocoPhillips (COP)

130.24 +0.13 (+0.10%)
At close: April 26 at 4:00 PM EDT
130.89 +0.65 (+0.50%)
After hours: April 26 at 7:54 PM EDT

Calls

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
COP240503C00114000 3/21/2024 6:03 PM 114 10.45 13.20 17.90 0.00 0.00% - 2 111.82%
COP240503C00115000 4/16/2024 7:52 PM 115 15.57 13.90 16.90 0.00 0.00% 1 2 56.84%
COP240503C00116000 4/3/2024 1:46 PM 116 15.70 13.70 16.50 0.00 0.00% 1 1 81.30%
COP240503C00117000 4/18/2024 1:41 PM 117 11.73 12.55 15.55 0.00 0.00% 1 2 75.59%
COP240503C00118000 4/18/2024 3:40 PM 118 10.70 11.15 14.50 0.00 0.00% 10 16 64.55%
COP240503C00119000 4/23/2024 3:34 PM 119 10.66 10.05 13.35 0.00 0.00% 1 2 56.49%
COP240503C00120000 4/26/2024 1:59 PM 120 9.83 10.05 12.30 -0.02 -0.20% 1 24 65.97%
COP240503C00121000 4/18/2024 6:04 PM 121 7.70 8.90 11.10 0.00 0.00% 2 6 57.13%
COP240503C00122000 4/26/2024 6:28 PM 122 8.85 7.65 9.45 -2.93 -24.87% 1 20 63.14%
COP240503C00123000 4/26/2024 6:35 PM 123 7.78 7.20 8.80 1.00 14.75% 13 24 65.36%
COP240503C00124000 4/26/2024 5:59 PM 124 6.80 5.85 6.95 1.07 18.67% 1 138 42.87%
COP240503C00125000 4/26/2024 6:41 PM 125 6.00 4.85 6.05 0.80 15.38% 26 31 40.53%
COP240503C00126000 4/24/2024 3:37 PM 126 4.25 4.10 5.55 0.00 0.00% 9 54 45.17%
COP240503C00127000 4/26/2024 2:10 PM 127 3.85 3.50 4.45 0.30 8.45% 3 66 38.06%
COP240503C00128000 4/26/2024 6:43 PM 128 3.72 3.55 3.70 -0.21 -5.34% 7 162 36.60%
COP240503C00129000 4/26/2024 7:50 PM 129 3.25 2.94 3.05 -0.10 -2.99% 41 277 35.89%
COP240503C00130000 4/26/2024 7:56 PM 130 2.60 2.38 2.43 -0.11 -4.06% 382 791 34.67%
COP240503C00131000 4/26/2024 7:58 PM 131 1.94 1.89 1.97 -0.13 -6.28% 208 367 34.89%
COP240503C00132000 4/26/2024 7:49 PM 132 1.72 1.47 1.53 -0.03 -1.71% 92 569 34.35%
COP240503C00133000 4/26/2024 7:58 PM 133 1.21 1.13 1.22 -0.19 -13.57% 34 432 34.86%
COP240503C00134000 4/26/2024 7:45 PM 134 1.00 0.85 0.91 0.01 1.01% 17 756 34.38%
COP240503C00135000 4/26/2024 7:55 PM 135 0.70 0.61 0.68 -0.03 -4.11% 72 147 34.28%
COP240503C00136000 4/26/2024 7:38 PM 136 0.55 0.46 0.51 -0.04 -6.78% 157 165 34.47%
COP240503C00137000 4/25/2024 7:47 PM 137 0.45 0.33 0.38 0.00 0.00% 21 167 34.77%
COP240503C00138000 4/26/2024 7:19 PM 138 0.27 0.24 0.28 -0.08 -22.86% 219 310 35.01%
COP240503C00139000 4/26/2024 5:35 PM 139 0.19 0.17 0.21 -0.07 -26.92% 30 63 35.50%
COP240503C00140000 4/26/2024 6:14 PM 140 0.14 0.12 0.16 0.01 7.69% 415 152 36.13%
COP240503C00141000 4/23/2024 7:07 PM 141 0.18 0.08 0.13 0.00 0.00% 1 62 37.31%
COP240503C00142000 4/26/2024 7:44 PM 142 0.07 0.06 0.10 -0.31 -81.58% 6 5 37.89%
COP240503C00143000 4/12/2024 1:45 PM 143 1.05 0.05 0.08 0.00 0.00% 3 2 38.87%
COP240503C00144000 4/23/2024 4:22 PM 144 0.07 0.04 0.07 0.00 0.00% 1 3 40.23%
COP240503C00145000 4/22/2024 1:56 PM 145 0.06 0.03 0.06 0.00 0.00% 1 4 41.60%
COP240503C00147000 4/19/2024 2:40 PM 147 0.10 0.01 0.03 0.00 0.00% 1 1 41.80%
COP240503C00150000 4/19/2024 2:59 PM 150 0.05 0.01 1.02 0.00 0.00% 1 6 78.61%
COP240503C00160000 4/4/2024 3:17 PM 160 0.02 0.00 2.13 0.00 0.00% 1 1 124.32%

Puts

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
COP240503P00105000 4/26/2024 7:10 PM 105 0.01 0.01 0.04 0.01 - 17 0 68.75%
COP240503P00108000 4/16/2024 2:01 PM 108 0.05 0.01 1.27 0.00 0.00% - 2 106.84%
COP240503P00110000 4/23/2024 1:44 PM 110 0.05 0.01 0.10 0.00 0.00% 4 14 61.72%
COP240503P00111000 4/23/2024 1:44 PM 111 0.05 0.01 0.18 0.05 - - 5 63.87%
COP240503P00112000 4/25/2024 3:13 PM 112 0.04 0.02 0.04 0.00 0.00% 10 15 51.56%
COP240503P00114000 4/25/2024 3:11 PM 114 0.06 0.02 0.05 0.00 0.00% 3 6 49.61%
COP240503P00115000 4/25/2024 2:39 PM 115 0.07 0.03 0.06 0.00 0.00% 1 17 48.05%
COP240503P00116000 4/26/2024 6:29 PM 116 0.07 0.04 0.07 -0.06 -46.15% 2 1 46.29%
COP240503P00117000 4/26/2024 2:07 PM 117 0.07 0.05 0.08 -0.07 -50.00% 1 71 44.34%
COP240503P00118000 4/26/2024 7:52 PM 118 0.07 0.06 0.09 -0.09 -56.25% 1 14 42.19%
COP240503P00119000 4/26/2024 2:14 PM 119 0.11 0.07 0.11 -0.07 -38.89% 5 13 40.63%
COP240503P00120000 4/26/2024 6:16 PM 120 0.11 0.10 0.13 -0.15 -57.69% 27 102 38.87%
COP240503P00121000 4/22/2024 1:37 PM 121 0.66 0.13 0.17 0.00 0.00% 4 58 37.79%
COP240503P00122000 4/26/2024 7:55 PM 122 0.20 0.18 0.24 -0.26 -56.52% 22 109 37.40%
COP240503P00123000 4/26/2024 7:58 PM 123 0.27 0.23 0.30 -0.30 -52.63% 20 65 35.94%
COP240503P00124000 4/26/2024 7:53 PM 124 0.37 0.32 0.40 -0.37 -50.00% 12 179 35.11%
COP240503P00125000 4/26/2024 7:55 PM 125 0.48 0.45 0.56 -0.23 -32.39% 64 453 35.01%
COP240503P00126000 4/26/2024 7:59 PM 126 0.70 0.63 0.72 -0.05 -6.67% 54 95 33.99%
COP240503P00127000 4/26/2024 7:59 PM 127 0.91 0.90 0.95 -0.06 -6.19% 46 120 33.45%
COP240503P00128000 4/26/2024 7:55 PM 128 1.18 1.18 1.25 -0.21 -15.11% 70 129 33.15%
COP240503P00129000 4/26/2024 7:50 PM 129 1.42 1.57 1.61 -0.22 -13.41% 40 280 32.79%
COP240503P00130000 4/26/2024 7:58 PM 130 2.00 2.01 2.05 -0.14 -6.54% 65 205 32.57%
COP240503P00131000 4/26/2024 7:58 PM 131 2.48 2.52 2.57 -0.01 -0.40% 34 109 32.47%
COP240503P00132000 4/26/2024 7:52 PM 132 2.96 3.10 3.15 -0.74 -20.00% 13 120 32.15%
COP240503P00133000 4/26/2024 1:57 PM 133 4.34 2.94 3.85 0.66 17.93% 3 67 32.69%
COP240503P00134000 4/25/2024 2:35 PM 134 5.60 2.76 4.55 0.00 0.00% 1 93 32.13%
COP240503P00135000 4/26/2024 1:37 PM 135 5.90 3.45 5.85 0.40 7.27% 3 72 42.21%
COP240503P00136000 4/25/2024 2:06 PM 136 7.40 5.70 6.50 0.00 0.00% 50 14 39.60%
COP240503P00137000 4/12/2024 3:30 PM 137 5.25 6.00 7.70 0.00 0.00% 16 15 47.80%

Related Tickers

EOG EOG Resources, Inc.
135.70
+0.25%
 
DVN Devon Energy Corporation
52.71
+0.19%
 
MRO Marathon Oil Corporation
27.77
+0.11%
 
FANG Diamondback Energy, Inc.
207.76
+0.32%
 
OXY Occidental Petroleum Corporation
67.78
-0.15%
 
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%