NYSE - Delayed Quote USD

ConocoPhillips (COP)

Compare
101.02 +0.11 (+0.11%)
At close: December 13 at 4:00:02 PM EST
100.99 -0.03 (-0.03%)
Pre-Market: 4:07:22 AM EST

Calls

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
MRO241220C00015000 11/11/2024 3:44 PM 15 13.70 0.00 0.00 0.00 0.00% 1 0 0.00%
MRO241220C00019000 10/31/2024 2:00 PM 19 8.20 0.00 0.00 0.00 0.00% - 1 0.00%
MRO241220C00023000 10/31/2024 2:31 PM 23 4.50 0.00 0.00 0.00 0.00% - 5 0.00%
MRO241220C00024000 11/21/2024 3:28 PM 24 5.40 0.00 0.00 0.00 0.00% 3 39 0.00%
MRO241220C00025000 11/21/2024 6:11 PM 25 4.01 0.00 0.00 0.00 0.00% 20 738 0.00%
MRO241220C00026000 11/19/2024 4:14 PM 26 3.02 0.00 0.00 0.00 0.00% 2 22 0.00%
MRO241220C00027000 11/21/2024 6:26 PM 27 2.05 0.00 0.00 0.00 0.00% 44 2,132 0.00%
MRO241220C00028000 11/21/2024 8:50 PM 28 1.10 0.00 0.00 0.00 0.00% 57 173 0.00%
MRO241220C00029000 11/21/2024 8:41 PM 29 0.56 0.00 0.00 0.00 0.00% 21 388 0.00%
MRO241220C00030000 11/21/2024 8:59 PM 30 0.30 0.00 0.00 0.00 0.00% 513 5,769 0.00%
MRO241220C00031000 11/19/2024 6:13 PM 31 0.13 0.00 0.00 0.00 0.00% 3 132 0.00%
MRO241220C00032000 11/21/2024 7:18 PM 32 0.04 0.00 0.00 0.00 0.00% 78 2,395 0.00%
MRO241220C00033000 11/18/2024 3:34 PM 33 0.05 0.00 0.00 0.00 0.00% 2 6 0.00%
MRO241220C00040000 11/12/2024 8:57 PM 40 0.03 0.00 0.00 0.00 0.00% 1 95 0.00%
COP241220C00060000 11/8/2024 7:57 PM 60 52.01 40.45 43.80 0.00 0.00% 1 2 322.07%
COP241220C00070000 12/12/2024 7:28 PM 70 31.35 0.00 0.00 0.00 0.00% - 0 0.00%
COP241220C00075000 12/11/2024 4:35 PM 75 27.10 0.00 0.00 0.00 0.00% - 0 0.00%
COP241220C00080000 12/4/2024 7:00 PM 80 23.25 0.00 0.00 0.00 0.00% - 0 0.00%
COP241220C00085000 11/7/2024 7:14 PM 85 27.70 18.20 19.70 0.00 0.00% 15 0 201.07%
COP241220C00090000 12/12/2024 5:24 PM 90 11.75 0.00 0.00 0.00 0.00% 20 0 0.00%
COP241220C00095000 12/12/2024 5:24 PM 95 6.90 0.00 0.00 0.00 0.00% 5 0 0.00%
COP241220C00096000 12/13/2024 4:04 PM 96 5.75 0.00 0.00 0.00 0.00% - - 0.00%
COP241220C00097500 12/11/2024 2:34 PM 97.5 4.92 0.00 0.00 0.00 0.00% 1 0 0.00%
COP241220C00098000 12/10/2024 2:46 PM 98 5.35 0.00 0.00 0.00 0.00% - 0 0.00%
COP241220C00099000 12/13/2024 8:44 PM 99 2.75 0.00 0.00 0.00 0.00% - 0 0.00%
COP241220C00100000 12/13/2024 6:37 PM 100 2.65 0.00 0.00 0.00 0.00% 51 0 0.00%
COP241220C00101000 12/13/2024 8:14 PM 101 1.48 0.00 0.00 0.00 0.00% 48 0 0.00%
COP241220C00102000 12/13/2024 8:51 PM 102 1.00 0.00 0.00 0.00 0.00% 125 0 3.13%
COP241220C00103000 12/13/2024 8:58 PM 103 0.67 0.00 0.00 0.00 0.00% 211 0 6.25%
COP241220C00104000 12/13/2024 8:59 PM 104 0.44 0.00 0.00 0.00 0.00% 99 0 6.25%
COP241220C00105000 12/13/2024 8:54 PM 105 0.26 0.00 0.00 0.00 0.00% 143 0 6.25%
COP241220C00106000 12/13/2024 8:31 PM 106 0.18 0.00 0.00 0.00 0.00% 331 0 12.50%
COP241220C00107000 12/13/2024 7:17 PM 107 0.17 0.00 0.00 0.00 0.00% 58 0 12.50%
COP241220C00108000 12/13/2024 5:27 PM 108 0.13 0.00 0.00 0.00 0.00% 9 0 12.50%
COP241220C00109000 12/13/2024 8:48 PM 109 0.07 0.00 0.00 0.00 0.00% 44 0 12.50%
COP241220C00110000 12/13/2024 5:58 PM 110 0.07 0.00 0.00 0.00 0.00% 45 0 12.50%
COP241220C00111000 12/12/2024 8:59 PM 111 0.06 0.00 0.00 0.00 0.00% 4 0 25.00%
COP241220C00112000 12/11/2024 3:06 PM 112 0.08 0.00 0.00 0.00 0.00% 10 0 25.00%
COP241220C00113000 12/13/2024 4:06 PM 113 0.05 0.00 0.00 0.00 0.00% 6 0 25.00%
COP241220C00114000 12/10/2024 6:46 PM 114 0.05 0.00 0.00 0.00 0.00% 30 0 25.00%
COP241220C00115000 12/13/2024 8:37 PM 115 0.03 0.00 0.00 0.00 0.00% 36 0 25.00%
COP241220C00116000 12/13/2024 3:26 PM 116 0.06 0.00 0.00 0.00 0.00% 3 0 25.00%
COP241220C00117000 12/12/2024 2:30 PM 117 0.04 0.00 0.00 0.00 0.00% 2 0 25.00%
COP241220C00118000 12/9/2024 3:09 PM 118 0.06 0.00 0.00 0.00 0.00% 1 0 25.00%
COP241220C00119000 12/2/2024 3:48 PM 119 0.15 0.00 0.00 0.00 0.00% 73 0 25.00%
COP241220C00120000 12/13/2024 4:52 PM 120 0.02 0.00 0.00 0.00 0.00% 35 0 25.00%
COP241220C00121000 12/3/2024 8:47 PM 121 0.08 0.00 0.00 0.00 0.00% 1 0 25.00%
COP241220C00122000 12/12/2024 8:12 PM 122 0.01 0.00 0.00 0.00 0.00% 1 0 25.00%
COP241220C00123000 12/5/2024 6:51 PM 123 0.05 0.00 0.00 0.00 0.00% 5 0 50.00%
COP241220C00125000 12/13/2024 4:31 PM 125 0.03 0.00 0.00 0.00 0.00% 4 0 50.00%
COP241220C00130000 12/13/2024 3:36 PM 130 0.06 0.00 0.00 0.00 0.00% 1 0 50.00%
COP241220C00135000 12/9/2024 8:31 PM 135 0.01 0.00 0.00 0.00 0.00% 15 0 50.00%
COP241220C00140000 12/9/2024 8:31 PM 140 0.01 0.00 0.00 0.00 0.00% 1 0 50.00%
COP241220C00145000 10/10/2024 1:30 PM 145 0.22 0.00 0.17 0.00 0.00% 4 122 137.89%
COP241220C00150000 11/7/2024 4:43 PM 150 0.05 0.00 0.05 0.00 0.00% 4 337 128.13%
COP241220C00155000 7/8/2024 1:30 PM 155 0.30 0.00 0.00 0.00 0.00% 5 49 50.00%
COP241220C00160000 11/19/2024 5:46 PM 160 0.05 0.00 0.00 0.00 0.00% 2 0 50.00%
COP241220C00165000 5/14/2024 2:34 PM 165 0.56 0.00 0.41 0.00 0.00% 15 26 201.17%
COP241220C00170000 4/30/2024 7:03 PM 170 1.15 0.10 0.18 0.00 0.00% 11 39 200.00%
COP241220C00175000 4/15/2024 3:25 PM 175 1.51 0.24 0.31 0.00 0.00% 1 11 230.66%
COP241220C00180000 11/4/2024 2:38 PM 180 0.03 0.00 1.26 0.00 0.00% 1 15 275.59%
COP241220C00185000 4/5/2024 5:52 PM 185 1.01 0.19 0.26 0.00 0.00% 20 21 242.19%
COP241220C00190000 11/11/2024 2:30 PM 190 0.05 0.00 1.27 0.00 0.00% 1 0 295.70%
COP241220C00195000 5/3/2024 3:24 PM 195 0.14 0.00 2.16 0.00 0.00% 1 1 337.01%
COP241220C00200000 4/30/2024 5:54 PM 200 0.24 0.00 0.30 0.00 0.00% - 1 253.13%

Puts

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
MRO241220P00022000 11/6/2024 7:49 PM 22 0.17 0.00 0.00 0.00 0.00% 10 219 50.00%
MRO241220P00023000 10/28/2024 5:13 PM 23 0.25 0.00 0.00 0.00 0.00% 1 19 50.00%
MRO241220P00024000 10/30/2024 6:15 PM 24 0.40 0.00 0.00 0.00 0.00% - 3 50.00%
MRO241220P00025000 11/21/2024 4:39 PM 25 0.05 0.00 0.00 0.00 0.00% 3 550 50.00%
MRO241220P00026000 11/20/2024 7:39 PM 26 0.12 0.00 0.00 0.00 0.00% 200 123 50.00%
MRO241220P00027000 11/21/2024 6:18 PM 27 0.20 0.00 0.00 0.00 0.00% 10 385 50.00%
MRO241220P00028000 11/21/2024 7:52 PM 28 0.55 0.00 0.00 0.00 0.00% 9 131 50.00%
MRO241220P00029000 11/21/2024 8:04 PM 29 0.97 0.00 0.00 0.00 0.00% 19 36 50.00%
MRO241220P00030000 11/21/2024 7:34 PM 30 1.52 0.00 0.00 0.00 0.00% 26 264 50.00%
COP241220P00055000 11/1/2024 2:53 PM 55 0.28 0.00 0.29 0.00 0.00% 1 5 249.22%
COP241220P00060000 3/5/2024 6:56 PM 60 0.31 0.00 0.31 0.00 0.00% 1,000 1,024 219.14%
COP241220P00065000 3/21/2024 1:45 PM 65 0.51 0.15 0.23 0.00 0.00% 3 101 195.51%
COP241220P00070000 3/18/2024 4:27 PM 70 0.43 0.25 0.34 0.00 0.00% 5 101 180.47%
COP241220P00075000 12/11/2024 6:48 PM 75 0.01 0.00 0.00 0.00 0.00% 2 0 50.00%
COP241220P00080000 10/31/2024 4:37 PM 80 0.12 0.00 0.19 0.00 0.00% 5 65 100.78%
COP241220P00085000 12/13/2024 2:55 PM 85 0.01 0.00 0.00 0.00 0.00% 1 0 25.00%
COP241220P00090000 12/10/2024 3:01 PM 90 0.07 0.00 0.00 0.00 0.00% 10 0 25.00%
COP241220P00091000 12/10/2024 2:34 PM 91 0.05 0.00 0.00 0.00 0.00% - 0 25.00%
COP241220P00093000 12/12/2024 7:29 PM 93 0.08 0.00 0.00 0.00 0.00% - 0 12.50%
COP241220P00094000 12/13/2024 6:04 PM 94 0.07 0.00 0.00 0.00 0.00% - 0 12.50%
COP241220P00095000 12/13/2024 8:39 PM 95 0.10 0.00 0.00 0.00 0.00% 22 0 12.50%
COP241220P00096000 12/13/2024 6:12 PM 96 0.11 0.00 0.00 0.00 0.00% - 0 12.50%
COP241220P00097000 12/13/2024 8:49 PM 97 0.24 0.00 0.00 0.00 0.00% - 0 6.25%
COP241220P00097500 12/13/2024 8:48 PM 97.5 0.30 0.00 0.00 0.00 0.00% 2 0 6.25%
COP241220P00098000 12/13/2024 7:57 PM 98 0.35 0.00 0.00 0.00 0.00% - 0 6.25%
COP241220P00099000 12/13/2024 8:51 PM 99 0.57 0.00 0.00 0.00 0.00% - 0 6.25%
COP241220P00100000 12/13/2024 8:54 PM 100 0.92 0.00 0.00 0.00 0.00% 205 0 3.13%
COP241220P00101000 12/13/2024 8:48 PM 101 1.28 0.00 0.00 0.00 0.00% 33 0 0.10%
COP241220P00102000 12/13/2024 8:01 PM 102 1.71 0.00 0.00 0.00 0.00% 44 0 0.00%
COP241220P00103000 12/13/2024 8:56 PM 103 2.55 0.00 0.00 0.00 0.00% 12 0 0.00%
COP241220P00104000 12/13/2024 8:49 PM 104 3.28 0.00 0.00 0.00 0.00% 17 0 0.00%
COP241220P00105000 12/13/2024 7:52 PM 105 3.90 0.00 0.00 0.00 0.00% 30 0 0.00%
COP241220P00106000 12/13/2024 4:52 PM 106 4.10 0.00 0.00 0.00 0.00% 11 0 0.00%
COP241220P00107000 12/13/2024 3:27 PM 107 6.20 0.00 0.00 0.00 0.00% 2 0 0.00%
COP241220P00108000 12/13/2024 4:52 PM 108 5.95 0.00 0.00 0.00 0.00% 2 0 0.00%
COP241220P00109000 12/10/2024 8:46 PM 109 6.52 0.00 0.00 0.00 0.00% 6 0 0.00%
COP241220P00110000 12/13/2024 7:40 PM 110 8.64 0.00 0.00 0.00 0.00% 4 0 0.00%
COP241220P00111000 12/13/2024 8:25 PM 111 9.15 0.00 0.00 0.00 0.00% 45 0 0.00%
COP241220P00112000 12/12/2024 6:12 PM 112 10.45 0.00 0.00 0.00 0.00% 1 0 0.00%
COP241220P00113000 12/12/2024 6:33 PM 113 11.49 0.00 0.00 0.00 0.00% 3 0 0.00%
COP241220P00114000 12/10/2024 3:27 PM 114 11.23 0.00 0.00 0.00 0.00% 4 0 0.00%
COP241220P00115000 12/13/2024 8:25 PM 115 14.05 0.00 0.00 0.00 0.00% 220 0 0.00%
COP241220P00116000 11/26/2024 5:58 PM 116 9.70 0.00 0.00 0.00 0.00% 4 0 0.00%
COP241220P00117000 11/21/2024 3:28 PM 117 3.85 0.00 0.00 0.00 0.00% 139 0 0.00%
COP241220P00118000 11/25/2024 8:39 PM 118 11.30 0.00 0.00 0.00 0.00% 4 0 0.00%
COP241220P00120000 12/12/2024 7:00 PM 120 18.70 0.00 0.00 0.00 0.00% 10 0 0.00%
COP241220P00121000 11/25/2024 3:01 PM 121 11.05 0.00 0.00 0.00 0.00% - 0 0.00%
COP241220P00125000 11/22/2024 8:48 PM 125 13.20 0.00 0.00 0.00 0.00% 2 0 0.00%
COP241220P00130000 11/15/2024 7:27 PM 130 17.64 0.00 0.00 0.00 0.00% 4 0 0.00%
COP241220P00135000 11/22/2024 8:25 PM 135 23.35 0.00 0.00 0.00 0.00% 26 0 0.00%
COP241220P00140000 8/13/2024 5:54 PM 140 31.60 35.20 39.10 0.00 0.00% 1 0 132.81%
COP241220P00150000 6/28/2024 4:03 PM 150 35.13 37.60 41.85 0.00 0.00% 40 0 0.00%
COP241220P00155000 4/12/2024 4:57 PM 155 25.40 31.05 34.95 0.00 0.00% 31 31 0.00%

Related Tickers

DVN Devon Energy Corporation
33.88
-0.09%
 
EOG EOG Resources, Inc.
126.77
+0.16%
 
FANG Diamondback Energy, Inc.
163.34
+0.68%
 
OXY Occidental Petroleum Corporation
47.64
-1.14%
 
APA APA Corporation
22.86
-0.35%
 
CTRA Coterra Energy Inc.
25.33
-1.29%
 
HES Hess Corporation
140.20
-0.62%
 
CNQ Canadian Natural Resources Limited
31.47
+0.66%
 
EQT EQT Corporation
45.59
-0.59%
 
PR Permian Resources Corporation
14.68
-0.54%