NYSE - Delayed Quote • USD
ConocoPhillips (COP)
At close: May 3 at 4:00 PM EDT
After hours: May 3 at 7:49 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COP240510C00114000 | 4/25/2024 7:48 PM | 114 | 16.86 | 7.45 | 9.90 | 0.00 | 0.00% | 10 | 11 | 77.49% |
| COP240510C00115000 | 5/3/2024 7:53 PM | 115 | 7.30 | 6.70 | 7.85 | -0.35 | -4.58% | 1 | 16 | 48.05% |
| COP240510C00116000 | 5/1/2024 5:34 PM | 116 | 8.65 | 5.85 | 7.25 | 8.65 | - | - | 2 | 52.88% |
| COP240510C00117000 | 5/3/2024 7:33 PM | 117 | 4.81 | 5.20 | 6.60 | 4.81 | - | 13 | 2 | 54.88% |
| COP240510C00118000 | 5/3/2024 1:38 PM | 118 | 3.95 | 3.55 | 5.25 | -3.00 | -43.17% | 2 | 5 | 42.43% |
| COP240510C00119000 | 5/2/2024 6:38 PM | 119 | 4.20 | 3.45 | 3.75 | 4.20 | - | - | 5 | 26.86% |
| COP240510C00120000 | 5/3/2024 5:12 PM | 120 | 2.69 | 2.50 | 2.90 | -1.78 | -39.82% | 2 | 15 | 24.76% |
| COP240510C00121000 | 5/3/2024 7:59 PM | 121 | 2.07 | 2.07 | 2.12 | -0.27 | -11.54% | 160 | 29 | 22.85% |
| COP240510C00122000 | 5/3/2024 7:59 PM | 122 | 1.51 | 1.42 | 1.52 | -0.43 | -22.16% | 131 | 108 | 22.44% |
| COP240510C00123000 | 5/3/2024 7:59 PM | 123 | 1.01 | 0.98 | 1.04 | -0.32 | -24.06% | 133 | 288 | 22.17% |
| COP240510C00124000 | 5/3/2024 7:51 PM | 124 | 0.59 | 0.60 | 0.68 | -0.36 | -37.89% | 79 | 222 | 22.07% |
| COP240510C00125000 | 5/3/2024 7:59 PM | 125 | 0.39 | 0.38 | 0.42 | -0.27 | -40.91% | 81 | 94 | 21.92% |
| COP240510C00126000 | 5/3/2024 6:38 PM | 126 | 0.17 | 0.22 | 0.27 | -0.27 | -61.36% | 262 | 129 | 22.51% |
| COP240510C00127000 | 5/3/2024 7:57 PM | 127 | 0.12 | 0.12 | 0.16 | -0.16 | -57.14% | 14 | 203 | 22.71% |
| COP240510C00128000 | 5/3/2024 7:12 PM | 128 | 0.06 | 0.07 | 0.10 | -0.15 | -71.43% | 38 | 280 | 23.34% |
| COP240510C00129000 | 5/3/2024 3:27 PM | 129 | 0.05 | 0.04 | 0.06 | -0.09 | -64.29% | 408 | 324 | 23.83% |
| COP240510C00130000 | 5/3/2024 4:08 PM | 130 | 0.03 | 0.02 | 0.05 | -0.09 | -75.00% | 19 | 427 | 25.78% |
| COP240510C00131000 | 5/3/2024 6:27 PM | 131 | 0.03 | 0.02 | 0.03 | -0.04 | -57.14% | 30 | 85 | 26.17% |
| COP240510C00132000 | 5/3/2024 6:18 PM | 132 | 0.03 | 0.01 | 0.03 | -0.05 | -62.50% | 6 | 68 | 28.52% |
| COP240510C00133000 | 5/2/2024 6:50 PM | 133 | 0.04 | 0.01 | 0.02 | 0.00 | 0.00% | 2 | 20 | 29.30% |
| COP240510C00134000 | 5/2/2024 2:02 PM | 134 | 0.03 | 0.01 | 0.31 | 0.00 | 0.00% | 52 | 25 | 51.27% |
| COP240510C00135000 | 5/1/2024 7:16 PM | 135 | 0.17 | 0.01 | 0.44 | 0.00 | 0.00% | 6 | 40 | 50.49% |
| COP240510C00136000 | 5/1/2024 6:52 PM | 136 | 0.11 | 0.01 | 0.18 | 0.00 | 0.00% | 7 | 11 | 50.98% |
| COP240510C00137000 | 5/1/2024 2:59 PM | 137 | 0.09 | 0.01 | 0.31 | 0.00 | 0.00% | 2 | 30 | 52.44% |
| COP240510C00138000 | 5/1/2024 7:54 PM | 138 | 0.07 | 0.01 | 0.95 | 0.00 | 0.00% | 12 | 912 | 70.22% |
| COP240510C00139000 | 5/1/2024 7:42 PM | 139 | 0.05 | 0.01 | 0.03 | 0.00 | 0.00% | 1 | 13 | 44.14% |
| COP240510C00140000 | 5/1/2024 1:30 PM | 140 | 0.07 | 0.01 | 0.03 | 0.00 | 0.00% | 1 | 57 | 46.48% |
| COP240510C00141000 | 5/1/2024 7:42 PM | 141 | 0.02 | 0.00 | 0.31 | 0.00 | 0.00% | 1 | 26 | 62.31% |
| COP240510C00142000 | 4/30/2024 7:11 PM | 142 | 0.04 | 0.00 | 0.03 | 0.00 | 0.00% | 13 | 4 | 50.39% |
| COP240510C00144000 | 4/12/2024 2:20 PM | 144 | 0.95 | 0.01 | 0.64 | 0.00 | 0.00% | 10 | 72 | 80.37% |
| COP240510C00145000 | 4/30/2024 5:13 PM | 145 | 0.03 | 0.01 | 0.03 | 0.00 | 0.00% | 2 | 3 | 53.91% |
| COP240510C00146000 | 4/5/2024 4:10 PM | 146 | 0.64 | 0.00 | 0.03 | 0.00 | 0.00% | 45 | 45 | 53.91% |
| COP240510C00147000 | 4/12/2024 7:59 PM | 147 | 0.35 | 0.00 | 1.93 | 0.00 | 0.00% | - | 1 | 114.06% |
| COP240510C00150000 | 4/12/2024 4:04 PM | 150 | 0.29 | 0.00 | 0.03 | 0.00 | 0.00% | 1 | 36 | 60.94% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COP240510P00105000 | 5/1/2024 2:32 PM | 105 | 0.03 | 0.01 | 0.06 | 0.00 | 0.00% | 2 | 10 | 53.13% |
| COP240510P00108000 | 5/3/2024 6:05 PM | 108 | 0.02 | 0.01 | 0.03 | 0.02 | - | 11 | 0 | 43.75% |
| COP240510P00109000 | 5/3/2024 3:19 PM | 109 | 0.04 | 0.01 | 0.04 | 0.04 | - | 15 | 0 | 42.58% |
| COP240510P00110000 | 5/3/2024 7:09 PM | 110 | 0.03 | 0.02 | 0.04 | 0.00 | 0.00% | 1 | 272 | 39.45% |
| COP240510P00112000 | 5/2/2024 5:47 PM | 112 | 0.06 | 0.03 | 0.05 | 0.06 | - | - | 21 | 34.77% |
| COP240510P00113000 | 5/3/2024 2:15 PM | 113 | 0.07 | 0.04 | 0.07 | 0.07 | - | 1 | 10 | 33.79% |
| COP240510P00114000 | 5/3/2024 7:35 PM | 114 | 0.08 | 0.06 | 0.08 | -0.03 | -27.27% | 403 | 18 | 31.35% |
| COP240510P00115000 | 5/3/2024 7:51 PM | 115 | 0.10 | 0.08 | 0.11 | -0.07 | -41.18% | 25 | 24 | 29.98% |
| COP240510P00116000 | 5/3/2024 7:55 PM | 116 | 0.14 | 0.13 | 0.16 | -0.07 | -33.33% | 31 | 39 | 29.00% |
| COP240510P00117000 | 5/3/2024 3:25 PM | 117 | 0.41 | 0.19 | 0.23 | 0.11 | 36.67% | 6 | 19 | 27.93% |
| COP240510P00118000 | 5/3/2024 7:59 PM | 118 | 0.35 | 0.31 | 0.35 | -0.14 | -28.57% | 274 | 28 | 27.39% |
| COP240510P00119000 | 5/3/2024 7:26 PM | 119 | 0.73 | 0.49 | 0.53 | 0.00 | 0.00% | 147 | 37 | 27.10% |
| COP240510P00120000 | 5/3/2024 7:55 PM | 120 | 0.83 | 0.76 | 0.78 | -0.15 | -15.31% | 361 | 75 | 26.86% |
| COP240510P00121000 | 5/3/2024 7:54 PM | 121 | 1.23 | 1.13 | 1.17 | 0.05 | 4.24% | 177 | 95 | 27.59% |
| COP240510P00122000 | 5/3/2024 7:58 PM | 122 | 1.68 | 1.60 | 1.68 | -0.16 | -8.70% | 158 | 211 | 28.71% |
| COP240510P00123000 | 5/3/2024 7:59 PM | 123 | 2.36 | 1.83 | 2.35 | -0.07 | -2.88% | 14 | 129 | 30.96% |
| COP240510P00124000 | 5/3/2024 6:20 PM | 124 | 3.40 | 2.83 | 4.05 | 0.43 | 14.48% | 6 | 263 | 49.00% |
| COP240510P00125000 | 5/3/2024 7:34 PM | 125 | 4.30 | 3.65 | 4.15 | 0.30 | 7.50% | 35 | 287 | 39.99% |
| COP240510P00126000 | 5/3/2024 6:21 PM | 126 | 5.13 | 4.20 | 5.00 | 0.28 | 5.77% | 7 | 239 | 42.68% |
| COP240510P00127000 | 5/3/2024 4:07 PM | 127 | 6.25 | 4.65 | 5.75 | 1.00 | 19.05% | 2 | 194 | 42.77% |
| COP240510P00128000 | 5/3/2024 7:37 PM | 128 | 7.00 | 5.45 | 7.40 | 0.70 | 11.11% | 33 | 229 | 60.11% |
| COP240510P00129000 | 5/3/2024 7:37 PM | 129 | 7.95 | 7.00 | 7.90 | 2.75 | 52.88% | 2 | 166 | 54.96% |
| COP240510P00130000 | 5/3/2024 6:32 PM | 130 | 9.13 | 7.90 | 8.80 | 0.68 | 8.05% | 144 | 408 | 57.13% |
| COP240510P00131000 | 5/3/2024 5:48 PM | 131 | 9.88 | 8.35 | 9.80 | 6.08 | 160.00% | 8 | 266 | 61.23% |
| COP240510P00132000 | 4/29/2024 5:10 PM | 132 | 3.50 | 9.85 | 11.00 | 0.00 | 0.00% | 124 | 434 | 55.81% |
| COP240510P00133000 | 5/2/2024 5:07 PM | 133 | 10.50 | 9.75 | 12.05 | 0.00 | 0.00% | 1 | 100 | 75.00% |
| COP240510P00134000 | 4/25/2024 7:24 PM | 134 | 4.92 | 11.20 | 12.80 | 0.00 | 0.00% | 1 | 81 | 72.95% |
| COP240510P00135000 | 4/29/2024 4:44 PM | 135 | 5.65 | 13.20 | 13.85 | 0.00 | 0.00% | 1 | 10 | 69.34% |
| COP240510P00136000 | 4/22/2024 2:40 PM | 136 | 7.80 | 12.75 | 14.75 | 0.00 | 0.00% | - | 3 | 79.00% |
| COP240510P00137000 | 4/16/2024 4:13 PM | 137 | 7.15 | 14.05 | 16.00 | 0.00 | 0.00% | - | 3 | 57.72% |
| COP240510P00140000 | 4/19/2024 6:49 PM | 140 | 11.03 | 16.80 | 18.80 | 0.00 | 0.00% | 16 | 0 | 94.14% |
| COP240510P00145000 | 5/3/2024 2:30 PM | 145 | 24.10 | 21.95 | 23.95 | 24.10 | - | 1 | 0 | 74.02% |
Related Tickers
EOG EOG Resources, Inc.
130.02
-1.35%
MRO Marathon Oil Corporation
26.34
+0.96%
DVN Devon Energy Corporation
50.54
+0.40%
PXD Pioneer Natural Resources Company
269.62
+0.73%
FANG Diamondback Energy, Inc.
201.50
+1.96%
OXY Occidental Petroleum Corporation
64.39
-0.42%
APA APA Corporation
29.26
+0.27%
CTRA Coterra Energy Inc.
28.19
+3.79%
CHK Chesapeake Energy Corporation
86.67
-0.14%
HES Hess Corporation
158.86
+0.19%