NYSE - Delayed Quote USD

ConocoPhillips (COP)

129.84 +0.51 (+0.39%)
At close: 4:00 PM EDT
129.84 0.00 (0.00%)
After hours: 4:43 PM EDT

Calls

In The Money

Contract Name Last Trade Date (EDT) Expire Date Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
COP240621C00065000 8/31/2023 3:55 PM 2024-06-21 54.15 54.65 56.15 0.00 0.00% 2 14 0.00%
COP250117C00065000 12/22/2023 2:42 PM 2025-01-17 53.75 42.55 47.45 0.00 0.00% 1 77 0.00%
COP260116C00065000 2/14/2024 3:28 PM 2026-01-16 47.10 54.05 59.00 0.00 0.00% 15 1 0.00%
COP261218C00065000 1/16/2024 8:58 PM 2026-12-18 45.25 46.50 51.50 0.00 0.00% - 10 0.00%

Puts

In The Money

Contract Name Last Trade Date (EDT) Expire Date Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
COP240517P00065000 11/21/2023 7:10 PM 2024-05-17 0.17 0.00 0.27 0.00 0.00% 1 5 119.53%
COP240621P00065000 2/13/2024 7:45 PM 2024-06-21 0.16 0.00 0.48 0.00 0.00% 800 877 83.98%
COP240719P00065000 4/2/2024 1:30 PM 2024-07-19 0.01 0.00 0.03 0.00 0.00% - 2 53.13%
COP241220P00065000 3/21/2024 1:45 PM 2024-12-20 0.51 0.15 0.23 0.00 0.00% 3 101 41.50%
COP250117P00065000 4/10/2024 1:31 PM 2025-01-17 0.18 0.14 0.22 0.00 0.00% 5 5,333 39.06%
COP250620P00065000 3/25/2024 1:32 PM 2025-06-20 0.66 0.49 0.65 0.00 0.00% 1 7 37.50%
COP260116P00065000 4/12/2024 3:01 PM 2026-01-16 1.04 0.50 1.89 0.00 0.00% 6 28 38.94%
COP260618P00065000 1/29/2024 4:56 PM 2026-06-18 3.40 0.54 4.80 0.00 0.00% - 1 46.15%
COP261218P00065000 4/12/2024 6:31 PM 2026-12-18 2.40 1.58 2.53 0.00 0.00% 1 7 34.06%

Related Tickers

FANG Diamondback Energy, Inc.
204.37
+0.88%
 
EOG EOG Resources, Inc.
134.80
+0.67%
 
DVN Devon Energy Corporation
52.57
+0.84%
 
PXD Pioneer Natural Resources Company
275.23
+0.63%
 
MRO Marathon Oil Corporation
27.82
+0.61%
 
OXY Occidental Petroleum Corporation
67.39
+0.58%
 
HES Hess Corporation
156.94
+0.45%
 
APA APA Corporation
32.06
-1.26%
 
CTRA Coterra Energy Inc.
28.13
+0.68%
 
CNQ Canadian Natural Resources Limited
77.07
+0.39%