NYSE - Nasdaq Real Time Price USD
ConocoPhillips (COP)
Tune into live earnings calls Now streaming directly on quote pages.
87.71
+0.08
+(0.09%)
At close: May 7 at 4:00:02 PM EDT
88.21
+0.50
+(0.57%)
After hours: May 7 at 7:59:44 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COP250509C00050000 | 4/11/2025 1:52 PM | 50 | 36.60 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 0.00% |
| COP250509C00072000 | 5/7/2025 12:52 PM | 72 | 15.90 | 0.00 | 0.00 | 0.00 | 0.00% | 20 | 0 | 0.00% |
| COP250509C00076000 | 4/8/2025 2:30 PM | 76 | 11.20 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 0.00% |
| COP250509C00078000 | 4/28/2025 11:11 AM | 78 | 14.60 | 0.00 | 0.00 | 0.00 | 0.00% | 13 | 0 | 0.00% |
| COP250509C00079000 | 4/8/2025 3:40 PM | 79 | 8.20 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 0.00% |
| COP250509C00080000 | 5/7/2025 2:33 PM | 80 | 7.50 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| COP250509C00081000 | 4/10/2025 11:25 AM | 81 | 6.85 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 0.00% |
| COP250509C00082000 | 4/23/2025 9:52 AM | 82 | 9.60 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 0 | 0.00% |
| COP250509C00083000 | 5/6/2025 9:50 AM | 83 | 5.25 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 0 | 0.00% |
| COP250509C00084000 | 5/7/2025 10:30 AM | 84 | 4.10 | 0.00 | 0.00 | 0.00 | 0.00% | 6 | 0 | 0.00% |
| COP250509C00085000 | 5/7/2025 2:39 PM | 85 | 2.97 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 0 | 0.00% |
| COP250509C00086000 | 5/7/2025 3:43 PM | 86 | 2.45 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 0 | 0.00% |
| COP250509C00087000 | 5/7/2025 3:52 PM | 87 | 1.83 | 0.00 | 0.00 | 0.00 | 0.00% | 177 | 0 | 0.00% |
| COP250509C00088000 | 5/7/2025 3:57 PM | 88 | 1.30 | 0.00 | 0.00 | 0.00 | 0.00% | 418 | 0 | 1.56% |
| COP250509C00089000 | 5/7/2025 3:55 PM | 89 | 0.74 | 0.00 | 0.00 | 0.00 | 0.00% | 116 | 0 | 6.25% |
| COP250509C00090000 | 5/7/2025 3:59 PM | 90 | 0.52 | 0.00 | 0.00 | 0.00 | 0.00% | 448 | 0 | 12.50% |
| COP250509C00091000 | 5/7/2025 3:58 PM | 91 | 0.33 | 0.00 | 0.00 | 0.00 | 0.00% | 199 | 0 | 12.50% |
| COP250509C00092000 | 5/7/2025 3:59 PM | 92 | 0.18 | 0.00 | 0.00 | 0.00 | 0.00% | 430 | 0 | 12.50% |
| COP250509C00093000 | 5/7/2025 3:53 PM | 93 | 0.10 | 0.00 | 0.00 | 0.00 | 0.00% | 140 | 0 | 25.00% |
| COP250509C00094000 | 5/7/2025 3:58 PM | 94 | 0.09 | 0.00 | 0.00 | 0.00 | 0.00% | 78 | 0 | 25.00% |
| COP250509C00095000 | 5/7/2025 3:53 PM | 95 | 0.04 | 0.00 | 0.00 | 0.00 | 0.00% | 189 | 0 | 25.00% |
| COP250509C00096000 | 5/7/2025 1:55 PM | 96 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 17 | 0 | 25.00% |
| COP250509C00097000 | 5/7/2025 12:16 PM | 97 | 0.12 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 0 | 25.00% |
| COP250509C00098000 | 5/6/2025 11:59 AM | 98 | 0.04 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 0 | 25.00% |
| COP250509C00099000 | 5/7/2025 1:19 PM | 99 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 10 | 0 | 50.00% |
| COP250509C00100000 | 5/7/2025 12:24 PM | 100 | 0.04 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 0 | 50.00% |
| COP250509C00101000 | 5/2/2025 2:45 PM | 101 | 0.12 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
| COP250509C00102000 | 5/7/2025 3:04 PM | 102 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 30 | 0 | 50.00% |
| COP250509C00103000 | 5/7/2025 3:39 PM | 103 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 10 | 0 | 50.00% |
| COP250509C00104000 | 5/7/2025 3:39 PM | 104 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 10 | 0 | 50.00% |
| COP250509C00105000 | 5/7/2025 3:40 PM | 105 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 10 | 0 | 50.00% |
| COP250509C00106000 | 4/14/2025 10:06 AM | 106 | 0.43 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 50.00% |
| COP250509C00107000 | 4/9/2025 10:51 AM | 107 | 0.40 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
| COP250509C00108000 | 5/7/2025 12:49 PM | 108 | 0.03 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
| COP250509C00109000 | 4/3/2025 10:31 AM | 109 | 0.70 | 0.00 | 1.21 | 0.00 | 0.00% | 1 | 5 | 214.26% |
| COP250509C00110000 | 4/16/2025 1:49 PM | 110 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 8 | 0 | 50.00% |
| COP250509C00111000 | 4/2/2025 3:02 PM | 111 | 1.65 | 0.00 | 1.27 | 0.00 | 0.00% | - | 3 | 229.69% |
| COP250509C00112000 | 4/2/2025 3:46 PM | 112 | 1.40 | 0.00 | 0.58 | 0.00 | 0.00% | - | 9 | 198.44% |
| COP250509C00113000 | 5/5/2025 2:45 PM | 113 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
| COP250509C00114000 | 3/31/2025 9:42 AM | 114 | 0.61 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 50.00% |
| COP250509C00115000 | 4/3/2025 2:13 PM | 115 | 0.38 | 0.00 | 0.02 | 0.00 | 0.00% | 2 | 12 | 134.38% |
| COP250509C00120000 | 4/1/2025 11:16 AM | 120 | 0.23 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 50.00% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COP250509P00055000 | 5/2/2025 12:32 PM | 55 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
| COP250509P00065000 | 4/7/2025 12:12 PM | 65 | 1.10 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 50.00% |
| COP250509P00070000 | 5/7/2025 10:11 AM | 70 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
| COP250509P00073000 | 5/7/2025 3:45 PM | 73 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 7 | 0 | 50.00% |
| COP250509P00074000 | 5/7/2025 12:17 PM | 74 | 0.16 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
| COP250509P00075000 | 5/7/2025 9:56 AM | 75 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
| COP250509P00076000 | 5/7/2025 1:08 PM | 76 | 0.04 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
| COP250509P00077000 | 5/5/2025 9:36 AM | 77 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
| COP250509P00078000 | 5/6/2025 1:17 PM | 78 | 0.16 | 0.00 | 0.00 | 0.00 | 0.00% | 13 | 0 | 50.00% |
| COP250509P00079000 | 5/7/2025 3:58 PM | 79 | 0.07 | 0.00 | 0.00 | 0.00 | 0.00% | 116 | 0 | 25.00% |
| COP250509P00080000 | 5/7/2025 3:46 PM | 80 | 0.12 | 0.00 | 0.00 | 0.00 | 0.00% | 232 | 0 | 25.00% |
| COP250509P00081000 | 5/7/2025 3:59 PM | 81 | 0.15 | 0.00 | 0.00 | 0.00 | 0.00% | 65 | 0 | 25.00% |
| COP250509P00082000 | 5/7/2025 3:59 PM | 82 | 0.16 | 0.00 | 0.00 | 0.00 | 0.00% | 338 | 0 | 25.00% |
| COP250509P00083000 | 5/7/2025 3:46 PM | 83 | 0.33 | 0.00 | 0.00 | 0.00 | 0.00% | 464 | 0 | 25.00% |
| COP250509P00084000 | 5/7/2025 3:49 PM | 84 | 0.43 | 0.00 | 0.00 | 0.00 | 0.00% | 169 | 0 | 12.50% |
| COP250509P00085000 | 5/7/2025 3:58 PM | 85 | 0.55 | 0.00 | 0.00 | 0.00 | 0.00% | 232 | 0 | 12.50% |
| COP250509P00086000 | 5/7/2025 3:58 PM | 86 | 0.75 | 0.00 | 0.00 | 0.00 | 0.00% | 71 | 0 | 6.25% |
| COP250509P00087000 | 5/7/2025 3:58 PM | 87 | 1.09 | 0.00 | 0.00 | 0.00 | 0.00% | 150 | 0 | 3.13% |
| COP250509P00088000 | 5/7/2025 3:57 PM | 88 | 1.53 | 0.00 | 0.00 | 0.00 | 0.00% | 17 | 0 | 0.00% |
| COP250509P00089000 | 5/7/2025 3:55 PM | 89 | 2.31 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 0.00% |
| COP250509P00090000 | 5/7/2025 3:57 PM | 90 | 2.75 | 0.00 | 0.00 | 0.00 | 0.00% | 17 | 0 | 0.00% |
| COP250509P00091000 | 5/7/2025 11:12 AM | 91 | 3.55 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 0.00% |
| COP250509P00092000 | 5/7/2025 3:16 PM | 92 | 4.67 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 0 | 0.00% |
| COP250509P00093000 | 5/7/2025 9:36 AM | 93 | 5.65 | 0.00 | 0.00 | 0.00 | 0.00% | 50 | 0 | 0.00% |
| COP250509P00094000 | 5/5/2025 10:02 AM | 94 | 5.60 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| COP250509P00095000 | 5/7/2025 12:52 PM | 95 | 7.17 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 0 | 0.00% |
| COP250509P00096000 | 4/30/2025 10:26 AM | 96 | 6.91 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| COP250509P00097000 | 5/2/2025 11:32 AM | 97 | 6.73 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 0 | 0.00% |
| COP250509P00098000 | 4/30/2025 10:34 AM | 98 | 8.35 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| COP250509P00099000 | 4/16/2025 11:23 AM | 99 | 11.37 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| COP250509P00100000 | 4/16/2025 11:04 AM | 100 | 12.40 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 0 | 0.00% |
| COP250509P00101000 | 4/3/2025 1:26 PM | 101 | 6.93 | 8.40 | 10.10 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| COP250509P00102000 | 4/8/2025 2:23 PM | 102 | 18.80 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 0.00% |
| COP250509P00103000 | 4/3/2025 1:26 PM | 103 | 8.33 | 9.60 | 13.60 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| COP250509P00104000 | 5/5/2025 3:44 PM | 104 | 15.90 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 0.00% |
| COP250509P00105000 | 4/7/2025 1:01 PM | 105 | 20.72 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 0 | 0.00% |
| COP250509P00106000 | 4/17/2025 9:43 AM | 106 | 17.38 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 0 | 0.00% |
Related Tickers
DVN Devon Energy Corporation
30.29
-0.98%
EOG EOG Resources, Inc.
107.97
-0.69%
OXY Occidental Petroleum Corporation
39.01
-0.69%
FANG Diamondback Energy, Inc.
129.57
-1.83%
APA APA Corporation
15.48
-1.59%
CTRA Coterra Energy Inc.
22.60
-1.44%
HES Hess Corporation
129.09
+0.17%
EQT EQT Corporation
53.96
+1.25%
CNQ Canadian Natural Resources Limited
28.77
+0.84%
PR Permian Resources Corporation
11.89
-0.67%